SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:97.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00097000 | 2024-04-29 9:32AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 84 | 72.27% |
| XBI240510C00097000 | 2024-04-30 11:13AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 40 | 46 | 37.89% |
| XBI240517C00097000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.22 | 0.00 | - | 1 | 2,256 | 38.97% |
| XBI240524C00097000 | 2024-04-29 11:24AM EDT | 2024-05-24 | 0.21 | 0.17 | 0.20 | 0.00 | - | 3 | 5 | 32.42% |
| XBI240531C00097000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 0.17 | 0.21 | 0.28 | 0.00 | - | 5 | 20 | 30.91% |
| XBI240621C00097000 | 2024-04-30 11:43AM EDT | 2024-06-21 | 0.66 | 0.66 | 0.70 | -0.11 | -14.29% | 25 | 987 | 30.79% |
| XBI240816C00097000 | 2024-04-15 12:31PM EDT | 2024-08-16 | 2.89 | 1.81 | 2.17 | 0.00 | - | - | 167 | 32.67% |
| XBI240920C00097000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 3.72 | 2.60 | 2.67 | 0.00 | - | 3 | 50 | 31.24% |
| XBI241220C00097000 | 2024-04-25 10:51AM EDT | 2024-12-20 | 3.61 | 4.70 | 4.90 | 0.00 | - | - | 1 | 33.55% |
| XBI250117C00097000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 4.35 | 5.15 | 5.30 | 0.00 | - | 4 | 662 | 33.19% |
| XBI250620C00097000 | 2024-04-16 11:07AM EDT | 2025-06-20 | 8.55 | 7.75 | 7.95 | 0.00 | - | 1 | 341 | 33.89% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 2026-12-18 | 16.75 | 14.15 | 15.30 | 0.00 | - | 2 | 22 | 35.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00097000 | 2024-04-12 2:53PM EDT | 2024-05-03 | 9.10 | 11.25 | 12.00 | 0.00 | - | 1 | 0 | 60.55% |
| XBI240517P00097000 | 2024-04-26 2:36PM EDT | 2024-05-17 | 13.55 | 11.60 | 12.00 | 0.00 | - | 304 | 191 | 28.52% |
| XBI240621P00097000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 14.42 | 11.45 | 12.25 | 0.00 | - | 5 | 42 | 24.24% |
| XBI240816P00097000 | 2024-04-16 12:10PM EDT | 2024-08-16 | 12.40 | 12.55 | 12.90 | 0.00 | - | 1 | 14 | 23.65% |
| XBI240920P00097000 | 2024-04-16 10:03AM EDT | 2024-09-20 | 12.77 | 13.05 | 13.65 | 0.00 | - | 2 | 5 | 25.59% |
| XBI250117P00097000 | 2024-04-19 10:08AM EDT | 2025-01-17 | 15.40 | 14.40 | 14.65 | 0.00 | - | 4 | 4,005 | 23.23% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 2025-06-20 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 10.47% |
© 2024 Yahoo. All rights reserved.