SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00060000 | 2024-06-28 3:33PM EDT | 60.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240705C00075000 | 2024-06-13 9:50AM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI240705C00080000 | 2024-06-27 1:04PM EDT | 80.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240705C00084000 | 2024-06-28 3:23PM EDT | 84.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XBI240705C00084500 | 2024-06-28 11:21AM EDT | 84.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XBI240705C00085000 | 2024-06-28 3:43PM EDT | 85.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240705C00085500 | 2024-05-29 10:28AM EDT | 85.50 | 3.97 | 6.95 | 7.20 | 0.00 | - | - | 5 | 0.00% |
| XBI240705C00086000 | 2024-06-28 3:03PM EDT | 86.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240705C00086500 | 2024-06-28 2:44PM EDT | 86.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240705C00087000 | 2024-06-28 3:41PM EDT | 87.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240705C00087500 | 2024-06-28 3:40PM EDT | 87.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240705C00088000 | 2024-06-28 11:02AM EDT | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI240705C00088500 | 2024-06-28 1:22PM EDT | 88.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240705C00089000 | 2024-06-28 3:50PM EDT | 89.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XBI240705C00089500 | 2024-06-28 3:24PM EDT | 89.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240705C00090000 | 2024-06-28 3:32PM EDT | 90.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI240705C00090500 | 2024-06-28 2:52PM EDT | 90.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XBI240705C00091000 | 2024-06-28 3:45PM EDT | 91.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XBI240705C00091500 | 2024-06-28 3:56PM EDT | 91.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| XBI240705C00092000 | 2024-06-28 3:57PM EDT | 92.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| XBI240705C00092500 | 2024-06-28 3:59PM EDT | 92.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XBI240705C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.78% |
| XBI240705C00093500 | 2024-06-28 3:56PM EDT | 93.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| XBI240705C00094000 | 2024-06-28 3:42PM EDT | 94.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| XBI240705C00094500 | 2024-06-28 3:59PM EDT | 94.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XBI240705C00095000 | 2024-06-28 3:51PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| XBI240705C00095500 | 2024-06-28 3:53PM EDT | 95.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XBI240705C00096000 | 2024-06-28 3:56PM EDT | 96.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| XBI240705C00096500 | 2024-06-28 2:13PM EDT | 96.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI240705C00097000 | 2024-06-28 3:53PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| XBI240705C00097500 | 2024-06-28 2:49PM EDT | 97.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI240705C00098000 | 2024-06-28 3:03PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240705C00098500 | 2024-06-28 2:00PM EDT | 98.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XBI240705C00099000 | 2024-06-27 11:22AM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI240705C00100000 | 2024-06-28 12:36PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| XBI240705C00101000 | 2024-06-25 2:25PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XBI240705C00102000 | 2024-06-25 10:08AM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XBI240705C00103000 | 2024-06-25 10:16AM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XBI240705C00105000 | 2024-06-25 12:43PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240705C00107000 | 2024-06-28 3:51PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| XBI240705C00110000 | 2024-06-28 3:17PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00070000 | 2024-06-28 1:16PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XBI240705P00075000 | 2024-06-28 1:06PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XBI240705P00079000 | 2024-06-28 3:13PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| XBI240705P00080000 | 2024-06-28 9:49AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240705P00081000 | 2024-06-26 12:47PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| XBI240705P00082000 | 2024-06-28 3:36PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240705P00083000 | 2024-06-27 9:30AM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240705P00084000 | 2024-06-18 12:49PM EDT | 84.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240705P00084500 | 2024-06-20 11:30AM EDT | 84.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240705P00085000 | 2024-06-28 12:19PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240705P00085500 | 2024-06-26 9:52AM EDT | 85.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI240705P00086000 | 2024-06-27 11:43AM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XBI240705P00086500 | 2024-06-28 3:55PM EDT | 86.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| XBI240705P00087000 | 2024-06-28 2:00PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XBI240705P00087500 | 2024-06-28 3:57PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
| XBI240705P00088000 | 2024-06-28 2:57PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XBI240705P00088500 | 2024-06-28 3:36PM EDT | 88.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XBI240705P00089000 | 2024-06-28 3:48PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| XBI240705P00089500 | 2024-06-28 3:54PM EDT | 89.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| XBI240705P00090000 | 2024-06-28 3:47PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XBI240705P00090500 | 2024-06-28 3:15PM EDT | 90.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI240705P00091000 | 2024-06-28 12:52PM EDT | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XBI240705P00091500 | 2024-06-28 3:55PM EDT | 91.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| XBI240705P00092000 | 2024-06-28 3:50PM EDT | 92.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| XBI240705P00092500 | 2024-06-28 3:58PM EDT | 92.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| XBI240705P00093000 | 2024-06-28 3:50PM EDT | 93.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XBI240705P00093500 | 2024-06-28 3:50PM EDT | 93.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| XBI240705P00094000 | 2024-06-28 3:50PM EDT | 94.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI240705P00094500 | 2024-06-24 10:26AM EDT | 94.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240705P00095000 | 2024-06-28 3:22PM EDT | 95.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI240705P00095500 | 2024-06-28 11:58AM EDT | 95.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240705P00097500 | 2024-05-31 2:00PM EDT | 97.50 | 9.27 | 4.70 | 6.80 | 0.00 | - | 2 | 1 | 60.99% |
| XBI240705P00100000 | 2024-05-31 2:00PM EDT | 100.00 | 11.58 | 7.15 | 7.50 | 0.00 | - | 2 | 0 | 47.27% |
| XBI240705P00106000 | 2024-06-25 9:37AM EDT | 106.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.