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:92.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00092000 | 2024-04-29 12:30PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 5,106 | 12.50% |
| XBI240510C00092000 | 2024-04-29 1:47PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 125 | 129 | 12.50% |
| XBI240517C00092000 | 2024-04-29 3:37PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 230 | 1,186 | 6.25% |
| XBI240524C00092000 | 2024-04-29 1:05PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| XBI240531C00092000 | 2024-04-29 1:13PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 6.25% |
| XBI240607C00092000 | 2024-04-29 12:36PM EDT | 2024-06-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| XBI240621C00092000 | 2024-04-29 1:52PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 29 | 1,693 | 6.25% |
| XBI240719C00092000 | 2024-04-29 3:32PM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 39 | 229 | 3.13% |
| XBI240816C00092000 | 2024-04-29 3:01PM EDT | 2024-08-16 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| XBI240920C00092000 | 2024-04-22 10:01AM EDT | 2024-09-20 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 3.13% |
| XBI241018C00092000 | 2024-04-19 9:56AM EDT | 2024-10-18 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| XBI250117C00092000 | 2024-04-29 11:20AM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 818 | 1.56% |
| XBI250620C00092000 | 2024-03-06 1:15PM EDT | 2025-06-20 | 21.00 | 10.50 | 15.00 | 0.00 | - | 1 | 44 | 48.24% |
| XBI261218C00092000 | 2024-03-01 11:27AM EDT | 2026-12-18 | 29.00 | 21.00 | 25.00 | 0.00 | - | 1 | 0 | 50.26% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00092000 | 2024-04-23 10:51AM EDT | 2024-05-03 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XBI240510P00092000 | 2024-04-24 1:22PM EDT | 2024-05-10 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| XBI240517P00092000 | 2024-04-29 2:52PM EDT | 2024-05-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 4 | 2,258 | 0.00% |
| XBI240524P00092000 | 2024-04-15 1:45PM EDT | 2024-05-24 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI240531P00092000 | 2024-04-22 10:30AM EDT | 2024-05-31 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240607P00092000 | 2024-04-26 11:42AM EDT | 2024-06-07 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240621P00092000 | 2024-04-29 1:17PM EDT | 2024-06-21 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 0.00% |
| XBI240719P00092000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| XBI240816P00092000 | 2024-04-23 9:34AM EDT | 2024-08-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 40 | 583 | 0.00% |
| XBI240920P00092000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 864 | 0.00% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI250117P00092000 | 2024-04-18 1:19PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 71 | 285 | 0.00% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 0.00% |
© 2024 Yahoo. All rights reserved.