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:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00090000 | 2024-04-29 1:45PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 174 | 1,302 | 12.50% |
| XBI240510C00090000 | 2024-04-29 2:20PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 77 | 144 | 6.25% |
| XBI240517C00090000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 210 | 15,980 | 6.25% |
| XBI240524C00090000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 1.14 | 0.00 | 0.00 | 0.00 | - | 18 | 69 | 6.25% |
| XBI240531C00090000 | 2024-04-29 3:14PM EDT | 2024-05-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 18 | 203 | 3.13% |
| XBI240607C00090000 | 2024-04-29 12:43PM EDT | 2024-06-07 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 3.13% |
| XBI240621C00090000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 218 | 5,734 | 3.13% |
| XBI240719C00090000 | 2024-04-29 3:57PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 685 | 830 | 3.13% |
| XBI240816C00090000 | 2024-04-29 1:52PM EDT | 2024-08-16 | 4.32 | 0.00 | 0.00 | 0.00 | - | 20 | 890 | 3.13% |
| XBI240920C00090000 | 2024-04-29 3:01PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6,037 | 1.56% |
| XBI241018C00090000 | 2024-04-25 10:23AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 115 | 131 | 1.56% |
| XBI241115C00090000 | 2024-04-25 11:43AM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 1.56% |
| XBI241220C00090000 | 2024-04-23 11:06AM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 1.56% |
| XBI250117C00090000 | 2024-04-29 2:05PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6,208 | 1.56% |
| XBI250321C00090000 | 2024-04-25 1:16PM EDT | 2025-03-21 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| XBI250620C00090000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.77 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 1.56% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 577 | 0.78% |
| XBI260116C00090000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 12.13 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.78% |
| XBI261218C00090000 | 2024-04-23 10:26AM EDT | 2026-12-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00090000 | 2024-04-29 3:08PM EDT | 2024-05-03 | 5.04 | 0.00 | 0.00 | 0.00 | - | 13 | 90 | 0.00% |
| XBI240510P00090000 | 2024-04-29 2:41PM EDT | 2024-05-10 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XBI240517P00090000 | 2024-04-29 2:20PM EDT | 2024-05-17 | 4.97 | 0.00 | 0.00 | 0.00 | - | 65 | 9,265 | 0.00% |
| XBI240524P00090000 | 2024-04-29 11:50AM EDT | 2024-05-24 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240531P00090000 | 2024-04-29 1:43PM EDT | 2024-05-31 | 5.09 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| XBI240607P00090000 | 2024-04-26 12:29PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XBI240621P00090000 | 2024-04-29 3:44PM EDT | 2024-06-21 | 6.27 | 0.00 | 0.00 | 0.00 | - | 66 | 3,174 | 0.00% |
| XBI240719P00090000 | 2024-04-29 3:41PM EDT | 2024-07-19 | 6.97 | 0.00 | 0.00 | 0.00 | - | 17 | 264 | 0.00% |
| XBI240816P00090000 | 2024-04-23 11:43AM EDT | 2024-08-16 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 0.00% |
| XBI240920P00090000 | 2024-04-29 9:49AM EDT | 2024-09-20 | 8.24 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 0.00% |
| XBI241018P00090000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 431 | 0.00% |
| XBI241115P00090000 | 2024-04-29 9:59AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 617 | 0.00% |
| XBI250117P00090000 | 2024-04-23 1:15PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 350 | 8,657 | 0.00% |
| XBI250620P00090000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 11.96 | 0.00 | 0.00 | 0.00 | - | 30 | 1,869 | 0.00% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 18.46% |
| XBI251219P00090000 | 2024-02-28 10:45AM EDT | 2025-12-19 | 8.20 | 8.50 | 10.95 | 0.00 | - | 1 | 811 | 19.07% |
| XBI260116P00090000 | 2024-03-26 3:09PM EDT | 2026-01-16 | 10.50 | 14.15 | 14.65 | 0.00 | - | 2 | 82 | 26.93% |
| XBI261218P00090000 | 2024-04-12 3:22PM EDT | 2026-12-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.