SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
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 | 7 | 0.00% |
| XBI240705C00075000 | 2024-06-13 9:50AM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| XBI240705C00080000 | 2024-07-03 10:46AM EDT | 80.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240705C00084000 | 2024-07-01 3:41PM EDT | 84.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| XBI240705C00084500 | 2024-07-01 2:56PM EDT | 84.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| XBI240705C00085000 | 2024-07-03 9:51AM EDT | 85.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 150 | 102 | 0.00% |
| XBI240705C00085500 | 2024-05-29 10:28AM EDT | 85.50 | 3.97 | 7.30 | 8.35 | 0.00 | - | - | 5 | 274.41% |
| XBI240705C00086000 | 2024-06-28 3:03PM EDT | 86.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| XBI240705C00086500 | 2024-06-28 2:44PM EDT | 86.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XBI240705C00087000 | 2024-06-28 3:41PM EDT | 87.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| XBI240705C00087500 | 2024-06-28 3:40PM EDT | 87.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XBI240705C00088000 | 2024-07-03 12:52PM EDT | 88.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| XBI240705C00088500 | 2024-06-28 1:22PM EDT | 88.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI240705C00089000 | 2024-07-01 9:41AM EDT | 89.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| XBI240705C00089500 | 2024-07-03 10:43AM EDT | 89.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XBI240705C00090000 | 2024-07-03 12:17PM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| XBI240705C00090500 | 2024-07-03 10:09AM EDT | 90.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| XBI240705C00091000 | 2024-07-03 12:54PM EDT | 91.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 143 | 145 | 3.13% |
| XBI240705C00091500 | 2024-07-03 12:56PM EDT | 91.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 142 | 257 | 6.25% |
| XBI240705C00092000 | 2024-07-03 12:52PM EDT | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 235 | 374 | 12.50% |
| XBI240705C00092500 | 2024-07-03 12:52PM EDT | 92.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 39 | 103 | 12.50% |
| XBI240705C00093000 | 2024-07-03 12:51PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 474 | 12.50% |
| XBI240705C00093500 | 2024-07-03 12:14PM EDT | 93.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 157 | 12.50% |
| XBI240705C00094000 | 2024-07-03 12:52PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 472 | 25.00% |
| XBI240705C00094500 | 2024-07-03 11:25AM EDT | 94.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 84 | 25.00% |
| XBI240705C00095000 | 2024-07-03 12:42PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 2,829 | 25.00% |
| XBI240705C00095500 | 2024-07-03 12:27PM EDT | 95.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| XBI240705C00096000 | 2024-07-03 11:24AM EDT | 96.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 25.00% |
| XBI240705C00096500 | 2024-07-02 10:57AM EDT | 96.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 157 | 25.00% |
| XBI240705C00097000 | 2024-07-03 12:36PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 25.00% |
| XBI240705C00097500 | 2024-07-03 9:42AM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| XBI240705C00098000 | 2024-07-02 2:13PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 113 | 50.00% |
| XBI240705C00098500 | 2024-07-02 1:57PM EDT | 98.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| XBI240705C00099000 | 2024-07-03 11:42AM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| XBI240705C00100000 | 2024-07-03 12:26PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 50.00% |
| XBI240705C00101000 | 2024-06-25 2:25PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| XBI240705C00102000 | 2024-07-03 12:48PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 389 | 389 | 50.00% |
| XBI240705C00103000 | 2024-07-03 12:11PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| XBI240705C00105000 | 2024-07-03 11:42AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 121 | 50.00% |
| XBI240705C00107000 | 2024-07-02 11:22AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 232 | 50.00% |
| XBI240705C00110000 | 2024-07-02 10:39AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 192 | 50.00% |
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 | 5 | 50.00% |
| XBI240705P00075000 | 2024-06-28 1:06PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| XBI240705P00079000 | 2024-07-02 2:00PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 665 | 50.00% |
| XBI240705P00080000 | 2024-07-02 2:53PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| XBI240705P00081000 | 2024-07-03 9:52AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 605 | 50.00% |
| XBI240705P00082000 | 2024-07-03 12:26PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 50.00% |
| XBI240705P00083000 | 2024-07-03 12:11PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 83 | 50.00% |
| XBI240705P00084000 | 2024-06-18 12:49PM EDT | 84.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| XBI240705P00084500 | 2024-06-20 11:30AM EDT | 84.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XBI240705P00085000 | 2024-07-03 11:42AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| XBI240705P00085500 | 2024-07-03 10:00AM EDT | 85.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| XBI240705P00086000 | 2024-07-02 11:05AM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 25.00% |
| XBI240705P00086500 | 2024-06-28 3:55PM EDT | 86.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 231 | 245 | 25.00% |
| XBI240705P00087000 | 2024-07-01 9:37AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 25.00% |
| XBI240705P00087500 | 2024-07-02 9:30AM EDT | 87.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 12.50% |
| XBI240705P00088000 | 2024-07-03 12:38PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 156 | 12.50% |
| XBI240705P00088500 | 2024-07-03 11:42AM EDT | 88.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| XBI240705P00089000 | 2024-07-03 12:39PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 234 | 285 | 6.25% |
| XBI240705P00089500 | 2024-07-03 12:18PM EDT | 89.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 104 | 6.25% |
| XBI240705P00090000 | 2024-07-03 11:46AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 299 | 3.13% |
| XBI240705P00090500 | 2024-07-03 12:39PM EDT | 90.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 210 | 264 | 0.00% |
| XBI240705P00091000 | 2024-07-03 12:40PM EDT | 91.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 180 | 503 | 0.00% |
| XBI240705P00091500 | 2024-07-03 12:32PM EDT | 91.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 22 | 1,000 | 0.00% |
| XBI240705P00092000 | 2024-07-03 12:15PM EDT | 92.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 121 | 0.00% |
| XBI240705P00092500 | 2024-07-03 12:50PM EDT | 92.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| XBI240705P00093000 | 2024-07-03 11:58AM EDT | 93.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 18 | 90 | 0.00% |
| XBI240705P00093500 | 2024-07-03 11:30AM EDT | 93.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| XBI240705P00094000 | 2024-07-02 2:15PM EDT | 94.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 0.00% |
| XBI240705P00094500 | 2024-07-02 9:32AM EDT | 94.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XBI240705P00095000 | 2024-07-02 9:39AM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 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 | 0.00% |
| XBI240705P00100000 | 2024-05-31 2:00PM EDT | 100.00 | 11.58 | 7.15 | 7.50 | 0.00 | - | 2 | 0 | 0.00% |
| 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.