SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:88.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00088000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| XBI240510C00088000 | 2024-04-29 12:39PM EDT | 2024-05-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XBI240517C00088000 | 2024-04-29 3:37PM EDT | 2024-05-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| XBI240524C00088000 | 2024-04-29 12:41PM EDT | 2024-05-24 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XBI240531C00088000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| XBI240607C00088000 | 2024-04-29 2:42PM EDT | 2024-06-07 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XBI240621C00088000 | 2024-04-29 3:24PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| XBI240719C00088000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XBI240816C00088000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| XBI240920C00088000 | 2024-04-16 2:29PM EDT | 2024-09-20 | 6.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XBI241018C00088000 | 2024-03-25 3:28PM EDT | 2024-10-18 | 11.90 | 5.00 | 6.15 | 0.00 | - | 1 | 102 | 30.87% |
| XBI250117C00088000 | 2024-04-29 12:47PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XBI261218C00088000 | 2024-04-29 1:41PM EDT | 2026-12-18 | 19.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00088000 | 2024-04-29 12:58PM EDT | 2024-05-03 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XBI240510P00088000 | 2024-04-29 12:58PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240517P00088000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 3.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XBI240524P00088000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240531P00088000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240621P00088000 | 2024-04-29 3:06PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XBI240719P00088000 | 2024-04-29 12:31PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240816P00088000 | 2024-04-25 10:45AM EDT | 2024-08-16 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240920P00088000 | 2024-04-09 11:40AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI241018P00088000 | 2024-04-15 2:21PM EDT | 2024-10-18 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00088000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 8.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI250620P00088000 | 2024-04-15 10:35AM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 22.17% |
© 2024 Yahoo. All rights reserved.