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:89.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00089000 | 2024-04-29 3:09PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| XBI240510C00089000 | 2024-04-29 1:44PM EDT | 2024-05-10 | 0.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XBI240517C00089000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| XBI240524C00089000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XBI240531C00089000 | 2024-04-29 2:42PM EDT | 2024-05-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| XBI240607C00089000 | 2024-04-29 1:12PM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240621C00089000 | 2024-04-29 3:13PM EDT | 2024-06-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| XBI240719C00089000 | 2024-04-29 9:32AM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XBI240816C00089000 | 2024-04-25 10:10AM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XBI240920C00089000 | 2024-04-18 11:43AM EDT | 2024-09-20 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI241018C00089000 | 2024-04-12 1:42PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| XBI250117C00089000 | 2024-04-01 10:22AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XBI250620C00089000 | 2024-04-23 2:28PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| XBI260116C00089000 | 2024-04-24 12:29PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| XBI261218C00089000 | 2024-04-22 10:58AM EDT | 2026-12-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00089000 | 2024-04-29 1:06PM EDT | 2024-05-03 | 3.03 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| XBI240510P00089000 | 2024-04-25 10:28AM EDT | 2024-05-10 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240517P00089000 | 2024-04-29 12:19PM EDT | 2024-05-17 | 4.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XBI240531P00089000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00089000 | 2024-04-29 2:18PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240719P00089000 | 2024-04-29 10:33AM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816P00089000 | 2024-04-29 3:44PM EDT | 2024-08-16 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240920P00089000 | 2024-04-15 11:57AM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI241018P00089000 | 2024-04-12 1:15PM EDT | 2024-10-18 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250117P00089000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 9.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI250620P00089000 | 2024-01-23 11:48AM EDT | 2025-06-20 | 11.00 | 7.60 | 10.50 | 0.00 | - | 345 | 301 | 23.32% |
| XBI261218P00089000 | 2024-01-16 4:30PM EDT | 2026-12-18 | 15.25 | 9.50 | 14.50 | 0.00 | - | - | 0 | 22.59% |
© 2024 Yahoo. All rights reserved.