SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:96.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00096000 | 2024-04-29 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,025 | 25.00% |
| XBI240510C00096000 | 2024-04-30 11:17AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 180 | 117 | 35.55% |
| XBI240517C00096000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 28 | 496 | 33.40% |
| XBI240524C00096000 | 2024-04-29 12:50PM EDT | 2024-05-24 | 0.34 | 0.22 | 0.25 | 0.00 | - | 1 | 6 | 32.13% |
| XBI240531C00096000 | 2024-04-29 1:44PM EDT | 2024-05-31 | 0.47 | 0.31 | 0.36 | 0.00 | - | 2 | 86 | 31.10% |
| XBI240621C00096000 | 2024-04-30 11:22AM EDT | 2024-06-21 | 0.82 | 0.80 | 0.82 | -0.15 | -15.46% | 169 | 543 | 30.81% |
| XBI240816C00096000 | 2024-04-29 10:20AM EDT | 2024-08-16 | 2.19 | 2.06 | 2.17 | 0.00 | - | 5 | 197 | 31.40% |
| XBI240920C00096000 | 2024-04-29 1:59PM EDT | 2024-09-20 | 3.25 | 2.88 | 3.30 | 0.00 | - | 2 | 301 | 33.47% |
| XBI241220C00096000 | 2024-04-19 11:20AM EDT | 2024-12-20 | 4.45 | 5.05 | 5.20 | 0.00 | - | 2 | 7 | 33.74% |
| XBI250117C00096000 | 2024-04-29 1:17PM EDT | 2025-01-17 | 6.07 | 5.55 | 5.65 | 0.00 | - | 12 | 200 | 33.53% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 2025-06-20 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 32.43% |
| XBI261218C00096000 | 2024-03-21 11:06AM EDT | 2026-12-18 | 21.85 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 35.18% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510P00096000 | 2024-04-23 10:57AM EDT | 2024-05-10 | 9.90 | 10.40 | 11.10 | 0.00 | - | 2 | 0 | 38.48% |
| XBI240517P00096000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 14.43 | 9.90 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524P00096000 | 2024-04-10 1:11PM EDT | 2024-05-24 | 7.79 | 10.75 | 10.95 | 0.00 | - | - | 2 | 0.00% |
| XBI240621P00096000 | 2024-04-29 10:43AM EDT | 2024-06-21 | 10.85 | 11.05 | 12.60 | 0.00 | - | 4 | 194 | 39.28% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 2024-08-16 | 9.30 | 11.70 | 13.65 | 0.00 | - | 1 | 409 | 34.36% |
| XBI240920P00096000 | 2024-04-04 3:37PM EDT | 2024-09-20 | 9.90 | 10.90 | 12.40 | 0.00 | - | 14 | 275 | 22.58% |
| XBI250117P00096000 | 2024-03-06 10:30AM EDT | 2025-01-17 | 7.70 | 10.25 | 13.05 | 0.00 | - | 1 | 12 | 19.64% |
| XBI250620P00096000 | 2023-11-01 10:23AM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
© 2024 Yahoo. All rights reserved.