NYSEArca - Delayed Quote USD

SPDR S&P Biotech ETF (XBI)

83.46 +1.24 (+1.50%)
At close: 3:59 PM EDT
83.49 +0.03 (+0.04%)
After hours: 4:06 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XBI240426C00087500 4/26/2024 2:59 PM 2024-04-26 0.01 0.00 0.01 0.00 0.00% 11 213 42.19%
XBI240503C00087500 4/26/2024 7:41 PM 2024-05-03 0.32 0.28 0.31 0.04 14.29% 80 223 31.06%
XBI240510C00087500 4/26/2024 7:06 PM 2024-05-10 0.76 0.53 0.68 -0.59 -43.70% 4 65 30.62%
XBI240524C00087500 4/26/2024 4:30 PM 2024-05-24 1.88 1.34 1.40 -0.10 -5.05% 4 8 31.20%
XBI240531C00087500 4/26/2024 6:14 PM 2024-05-31 1.77 1.38 1.66 0.49 38.28% 1 14 30.79%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XBI240426P00087500 4/26/2024 1:33 PM 2024-04-26 5.95 4.05 4.60 0.60 11.21% 5 57 84.96%
XBI240503P00087500 4/24/2024 1:39 PM 2024-05-03 3.15 4.30 4.40 0.00 0.00% 1 6 32.57%
XBI240510P00087500 4/23/2024 2:58 PM 2024-05-10 3.00 4.60 4.70 0.00 0.00% 11 20 30.13%
XBI240524P00087500 4/18/2024 7:55 PM 2024-05-24 5.69 5.15 6.30 0.00 0.00% 1 0 41.16%
XBI240531P00087500 4/24/2024 2:15 PM 2024-05-31 4.46 5.30 5.45 0.00 0.00% 1 2 28.08%

Related Tickers