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:98.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00098000 | 2024-04-29 1:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 25.00% |
| XBI240510C00098000 | 2024-04-22 10:07AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| XBI240517C00098000 | 2024-04-29 2:59PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 2,724 | 12.50% |
| XBI240524C00098000 | 2024-04-29 9:49AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| XBI240531C00098000 | 2024-04-24 10:47AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XBI240621C00098000 | 2024-04-29 3:22PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26 | 1,820 | 6.25% |
| XBI240816C00098000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 261 | 6.25% |
| XBI240920C00098000 | 2024-04-26 3:26PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| XBI250117C00098000 | 2024-04-29 10:31AM EDT | 2025-01-17 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| XBI250620C00098000 | 2024-04-02 11:38AM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| XBI261218C00098000 | 2024-04-10 10:09AM EDT | 2026-12-18 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 121 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00098000 | 2024-04-12 12:12PM EDT | 2024-05-03 | 9.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XBI240510P00098000 | 2024-04-09 3:54PM EDT | 2024-05-10 | 7.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240517P00098000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| XBI240621P00098000 | 2024-04-23 11:13AM EDT | 2024-06-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,578 | 0.00% |
| XBI240816P00098000 | 2024-04-16 1:13PM EDT | 2024-08-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI240920P00098000 | 2024-03-11 3:12PM EDT | 2024-09-20 | 7.95 | 10.20 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
| XBI250117P00098000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 934 | 0.00% |
| XBI250620P00098000 | 2024-03-01 1:59PM EDT | 2025-06-20 | 9.50 | 10.25 | 12.70 | 0.00 | - | 2 | 716 | 8.40% |
| XBI261218P00098000 | 2024-04-05 3:35PM EDT | 2026-12-18 | 16.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.