SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:99.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00099000 | 2024-04-29 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 30 | 80.66% |
| XBI240510C00099000 | 2024-04-18 12:50PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.26 | 0.00 | - | 4 | 5 | 57.42% |
| XBI240517C00099000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.13 | 0.00 | - | 42 | 740 | 38.87% |
| XBI240524C00099000 | 2024-04-29 1:52PM EDT | 2024-05-24 | 0.17 | 0.04 | 0.22 | 0.00 | - | 2 | 117 | 36.72% |
| XBI240531C00099000 | 2024-04-22 10:26AM EDT | 2024-05-31 | 0.22 | 0.16 | 0.18 | 0.00 | - | 1 | 10 | 31.10% |
| XBI240621C00099000 | 2024-04-30 11:43AM EDT | 2024-06-21 | 0.48 | 0.45 | 0.49 | -0.14 | -22.95% | 9 | 971 | 30.52% |
| XBI240816C00099000 | 2024-04-26 2:25PM EDT | 2024-08-16 | 1.25 | 1.44 | 1.50 | 0.00 | - | 1 | 4 | 30.34% |
| XBI240920C00099000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 1.92 | 2.14 | 2.21 | 0.00 | - | 8 | 143 | 30.81% |
| XBI250620C00099000 | 2024-04-17 10:07AM EDT | 2025-06-20 | 7.35 | 7.05 | 7.30 | 0.00 | - | 1 | 15 | 33.54% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00099000 | 2024-04-05 10:22AM EDT | 2024-05-03 | 9.38 | 13.85 | 14.05 | 0.00 | - | 1 | 0 | 78.13% |
| XBI240517P00099000 | 2024-04-19 10:35AM EDT | 2024-05-17 | 15.37 | 13.65 | 14.05 | 0.00 | - | 3 | 0 | 42.19% |
| XBI240524P00099000 | 2024-04-15 3:41PM EDT | 2024-05-24 | 12.98 | 12.90 | 14.10 | 0.00 | - | - | 0 | 37.60% |
| XBI240621P00099000 | 2024-04-22 10:25AM EDT | 2024-06-21 | 15.85 | 13.65 | 14.15 | 0.00 | - | 3 | 142 | 26.95% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 2024-08-16 | 14.00 | 13.05 | 16.00 | 0.00 | - | - | 6 | 34.99% |
| XBI240920P00099000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 17.30 | 14.35 | 14.95 | 0.00 | - | 1 | 9 | 23.62% |
| XBI250620P00099000 | 2024-02-20 3:42PM EDT | 2025-06-20 | 14.70 | 9.50 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
© 2024 Yahoo. All rights reserved.