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:94.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00094000 | 2024-04-29 11:22AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| XBI240510C00094000 | 2024-04-29 10:37AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| XBI240517C00094000 | 2024-04-29 12:14PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 2,884 | 12.50% |
| XBI240524C00094000 | 2024-04-29 10:31AM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| XBI240531C00094000 | 2024-04-29 12:08PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XBI240607C00094000 | 2024-04-29 11:25AM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| XBI240621C00094000 | 2024-04-29 3:35PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 629 | 6.25% |
| XBI240719C00094000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| XBI240816C00094000 | 2024-04-26 9:33AM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XBI240920C00094000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| XBI250117C00094000 | 2024-04-19 10:40AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 3.13% |
| XBI250620C00094000 | 2024-04-25 10:19AM EDT | 2025-06-20 | 7.49 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 1.56% |
| XBI261218C00094000 | 2024-03-14 3:47PM EDT | 2026-12-18 | 22.35 | 17.45 | 18.65 | 0.00 | - | 10 | 10 | 39.61% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00094000 | 2024-04-18 1:38PM EDT | 2024-05-03 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XBI240510P00094000 | 2024-04-19 11:22AM EDT | 2024-05-10 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| XBI240517P00094000 | 2024-04-29 2:52PM EDT | 2024-05-17 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| XBI240524P00094000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XBI240531P00094000 | 2024-04-15 1:50PM EDT | 2024-05-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XBI240621P00094000 | 2024-04-29 1:44PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 438 | 0.00% |
| XBI240719P00094000 | 2024-04-17 2:20PM EDT | 2024-07-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| XBI240816P00094000 | 2024-04-19 10:58AM EDT | 2024-08-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| XBI240920P00094000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 103 | 434 | 0.00% |
| XBI250117P00094000 | 2024-04-02 9:30AM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,040 | 0.00% |
| XBI250620P00094000 | 2024-02-12 11:13AM EDT | 2025-06-20 | 12.35 | 8.95 | 12.70 | 0.00 | - | 3 | 12 | 20.28% |
| XBI261218P00094000 | 2024-04-03 9:41AM EDT | 2026-12-18 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
© 2024 Yahoo. All rights reserved.