SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:93.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00093000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.13 | +0.08 | +160.00% | 15 | 171 | 52.73% |
| XBI240510C00093000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 0.19 | 0.14 | 0.17 | 0.00 | - | 5 | 71 | 33.79% |
| XBI240517C00093000 | 2024-04-30 9:41AM EDT | 2024-05-17 | 0.31 | 0.33 | 0.36 | -0.02 | -6.06% | 17 | 1,332 | 32.08% |
| XBI240524C00093000 | 2024-04-29 9:35AM EDT | 2024-05-24 | 0.60 | 0.53 | 0.58 | 0.00 | - | 2 | 17 | 31.59% |
| XBI240531C00093000 | 2024-04-29 11:25AM EDT | 2024-05-31 | 0.76 | 0.63 | 0.77 | 0.00 | - | 3 | 29 | 30.84% |
| XBI240607C00093000 | 2024-04-29 2:39PM EDT | 2024-06-07 | 0.98 | 0.67 | 1.13 | 0.00 | - | 43 | 38 | 32.45% |
| XBI240621C00093000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 1.40 | 1.37 | 1.51 | 0.00 | - | 1,039 | 21,638 | 31.57% |
| XBI240719C00093000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 2.15 | 2.12 | 2.21 | 0.00 | - | 94 | 1,425 | 30.69% |
| XBI240816C00093000 | 2024-04-29 11:35AM EDT | 2024-08-16 | 2.95 | 2.81 | 3.05 | 0.00 | - | 16 | 144 | 31.47% |
| XBI240920C00093000 | 2024-04-29 12:41PM EDT | 2024-09-20 | 4.20 | 3.30 | 3.95 | 0.00 | - | 1 | 40 | 31.87% |
| XBI241018C00093000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 3.35 | 4.55 | 4.70 | 0.00 | - | 59 | 60 | 32.51% |
| XBI250117C00093000 | 2024-04-29 11:41AM EDT | 2025-01-17 | 6.80 | 6.65 | 7.50 | 0.00 | - | 3 | 1,678 | 36.16% |
| XBI250620C00093000 | 2024-04-18 10:00AM EDT | 2025-06-20 | 9.19 | 7.40 | 9.70 | 0.00 | - | 1 | 507 | 34.77% |
| XBI261218C00093000 | 2024-04-01 1:27PM EDT | 2026-12-18 | 21.62 | 14.60 | 17.25 | 0.00 | - | - | 2 | 36.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00093000 | 2024-04-19 10:35AM EDT | 2024-05-03 | 9.97 | 6.65 | 7.90 | 0.00 | - | 4 | 4 | 65.23% |
| XBI240510P00093000 | 2024-04-26 11:32AM EDT | 2024-05-10 | 10.38 | 7.45 | 7.70 | 0.00 | - | 2 | 2 | 30.66% |
| XBI240517P00093000 | 2024-04-29 10:19AM EDT | 2024-05-17 | 7.59 | 7.65 | 7.85 | 0.00 | - | 1 | 233 | 29.35% |
| XBI240524P00093000 | 2024-04-15 11:26AM EDT | 2024-05-24 | 7.05 | 7.75 | 9.55 | 0.00 | - | 20 | 20 | 52.00% |
| XBI240531P00093000 | 2024-04-12 10:17AM EDT | 2024-05-31 | 5.15 | 6.45 | 8.45 | 0.00 | - | 1 | 1 | 32.15% |
| XBI240621P00093000 | 2024-04-29 2:14PM EDT | 2024-06-21 | 8.15 | 6.70 | 9.15 | 0.00 | - | 10 | 3,459 | 32.06% |
| XBI240719P00093000 | 2024-04-12 10:21AM EDT | 2024-07-19 | 6.35 | 8.45 | 9.50 | 0.00 | - | 1 | 39 | 28.54% |
| XBI240816P00093000 | 2024-04-18 11:09AM EDT | 2024-08-16 | 10.31 | 9.35 | 9.55 | 0.00 | - | 10 | 601 | 24.92% |
| XBI240920P00093000 | 2024-04-12 1:59PM EDT | 2024-09-20 | 8.07 | 9.90 | 10.25 | 0.00 | - | 2 | 284 | 25.40% |
| XBI241018P00093000 | 2024-04-25 10:20AM EDT | 2024-10-18 | 13.16 | 10.20 | 10.50 | 0.00 | - | 1 | 74 | 24.41% |
| XBI250117P00093000 | 2024-04-15 2:52PM EDT | 2025-01-17 | 11.75 | 11.55 | 11.90 | 0.00 | - | 1 | 99 | 24.92% |
| XBI250620P00093000 | 2024-02-28 3:41PM EDT | 2025-06-20 | 9.15 | 7.95 | 10.30 | 0.00 | - | 1 | 2 | 15.09% |
© 2024 Yahoo. All rights reserved.