SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00095000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| XBI240510C00095000 | 2024-04-29 1:41PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240517C00095000 | 2024-04-29 3:40PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| XBI240524C00095000 | 2024-04-29 9:53AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XBI240531C00095000 | 2024-04-29 2:48PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XBI240607C00095000 | 2024-04-29 11:17AM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI240621C00095000 | 2024-04-29 3:46PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| XBI240719C00095000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XBI240816C00095000 | 2024-04-29 11:58AM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240920C00095000 | 2024-04-26 12:18PM EDT | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI241018C00095000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XBI241115C00095000 | 2024-04-29 2:35PM EDT | 2024-11-15 | 4.86 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 3.13% |
| XBI250117C00095000 | 2024-04-29 2:23PM EDT | 2025-01-17 | 6.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI250321C00095000 | 2024-04-23 10:27AM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XBI250620C00095000 | 2024-04-26 10:44AM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI250919C00095000 | 2024-04-29 12:25PM EDT | 2025-09-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI251219C00095000 | 2024-04-10 9:50AM EDT | 2025-12-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XBI260116C00095000 | 2024-04-26 11:26AM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI261218C00095000 | 2024-04-23 9:55AM EDT | 2026-12-18 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00095000 | 2024-04-19 11:22AM EDT | 2024-05-03 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240510P00095000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240517P00095000 | 2024-04-29 1:40PM EDT | 2024-05-17 | 8.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI240524P00095000 | 2024-04-18 11:25AM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240531P00095000 | 2024-04-24 3:27PM EDT | 2024-05-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240621P00095000 | 2024-04-29 12:19PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240719P00095000 | 2024-04-24 10:57AM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816P00095000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240920P00095000 | 2024-04-12 1:59PM EDT | 2024-09-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241018P00095000 | 2024-04-25 1:25PM EDT | 2024-10-18 | 14.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI241115P00095000 | 2024-04-04 2:06PM EDT | 2024-11-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00095000 | 2024-04-24 12:41PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620P00095000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI250919P00095000 | 2024-04-11 10:34AM EDT | 2025-09-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI251219P00095000 | 2023-05-11 1:34PM EDT | 2025-12-19 | 18.60 | 14.80 | 19.25 | 0.00 | - | - | 35 | 30.60% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 2026-12-18 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.