SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00075000 | 2024-07-02 2:45PM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XBI240712C00081000 | 2024-06-28 12:09PM EDT | 81.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XBI240712C00082000 | 2024-07-02 3:30PM EDT | 82.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 83.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XBI240712C00084000 | 2024-06-26 10:41AM EDT | 84.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240712C00084500 | 2024-06-17 10:49AM EDT | 84.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XBI240712C00085000 | 2024-07-03 9:51AM EDT | 85.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 0.00% |
| XBI240712C00085500 | 2024-06-14 11:36AM EDT | 85.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XBI240712C00086000 | 2024-06-18 12:41PM EDT | 86.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240712C00086500 | 2024-06-21 12:59PM EDT | 86.50 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240712C00087000 | 2024-07-02 2:17PM EDT | 87.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| XBI240712C00087500 | 2024-06-14 11:36AM EDT | 87.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XBI240712C00088500 | 2024-06-28 3:50PM EDT | 88.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240712C00089000 | 2024-06-28 12:36PM EDT | 89.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| XBI240712C00089500 | 2024-07-01 12:41PM EDT | 89.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240712C00090000 | 2024-07-03 10:57AM EDT | 90.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| XBI240712C00090500 | 2024-07-03 12:44PM EDT | 90.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 101 | 105 | 0.00% |
| XBI240712C00091000 | 2024-07-03 11:36AM EDT | 91.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 0.39% |
| XBI240712C00091500 | 2024-07-03 12:57PM EDT | 91.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 31 | 129 | 1.56% |
| XBI240712C00092000 | 2024-07-03 12:52PM EDT | 92.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 59 | 146 | 3.13% |
| XBI240712C00092500 | 2024-07-03 11:42AM EDT | 92.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 3.13% |
| XBI240712C00093000 | 2024-07-03 12:52PM EDT | 93.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 88 | 886 | 3.13% |
| XBI240712C00093500 | 2024-07-03 12:28PM EDT | 93.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 6.25% |
| XBI240712C00094000 | 2024-07-03 11:14AM EDT | 94.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 239 | 6.25% |
| XBI240712C00094500 | 2024-07-03 11:45AM EDT | 94.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 88 | 6.25% |
| XBI240712C00095000 | 2024-07-03 12:35PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 410 | 6.25% |
| XBI240712C00095500 | 2024-07-03 10:27AM EDT | 95.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| XBI240712C00096000 | 2024-07-03 12:14PM EDT | 96.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 205 | 12.50% |
| XBI240712C00096500 | 2024-07-01 2:22PM EDT | 96.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 12.50% |
| XBI240712C00097000 | 2024-07-03 12:14PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 5,136 | 12.50% |
| XBI240712C00097500 | 2024-07-02 2:09PM EDT | 97.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 12.50% |
| XBI240712C00098000 | 2024-07-03 11:29AM EDT | 98.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 649 | 12.50% |
| XBI240712C00098500 | 2024-07-03 12:07PM EDT | 98.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 78 | 12.50% |
| XBI240712C00099000 | 2024-07-03 12:40PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 214 | 243 | 12.50% |
| XBI240712C00100000 | 2024-07-02 10:20AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 12.50% |
| XBI240712C00101000 | 2024-07-03 12:40PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 210 | 220 | 12.50% |
| XBI240712C00102000 | 2024-07-02 10:46AM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5,085 | 25.00% |
| XBI240712C00105000 | 2024-07-01 12:37PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00079000 | 2024-07-03 9:40AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| XBI240712P00080000 | 2024-07-03 11:14AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| XBI240712P00081000 | 2024-07-02 9:34AM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| XBI240712P00081500 | 2024-06-14 10:54AM EDT | 81.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| XBI240712P00082000 | 2024-07-02 10:20AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XBI240712P00082500 | 2024-07-01 10:31AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XBI240712P00083500 | 2024-06-24 10:32AM EDT | 83.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| XBI240712P00084000 | 2024-07-03 11:07AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| XBI240712P00084500 | 2024-06-28 9:59AM EDT | 84.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 12.50% |
| XBI240712P00085000 | 2024-07-03 11:29AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 12.50% |
| XBI240712P00085500 | 2024-07-03 10:34AM EDT | 85.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| XBI240712P00086000 | 2024-07-03 11:14AM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| XBI240712P00086500 | 2024-07-03 12:22PM EDT | 86.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| XBI240712P00087000 | 2024-07-03 12:48PM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| XBI240712P00087500 | 2024-07-03 11:29AM EDT | 87.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| XBI240712P00088000 | 2024-07-03 12:00PM EDT | 88.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| XBI240712P00088500 | 2024-07-03 12:57PM EDT | 88.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 6.25% |
| XBI240712P00089000 | 2024-07-03 10:34AM EDT | 89.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 3.13% |
| XBI240712P00089500 | 2024-07-03 12:43PM EDT | 89.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 3.13% |
| XBI240712P00090000 | 2024-07-03 12:51PM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 1.56% |
| XBI240712P00090500 | 2024-07-03 12:22PM EDT | 90.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 18 | 55 | 0.78% |
| XBI240712P00091000 | 2024-07-03 12:43PM EDT | 91.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 0.00% |
| XBI240712P00091500 | 2024-07-03 12:29PM EDT | 91.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 36 | 79 | 0.00% |
| XBI240712P00092000 | 2024-07-03 11:52AM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| XBI240712P00092500 | 2024-07-01 3:24PM EDT | 92.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| XBI240712P00093000 | 2024-07-03 11:28AM EDT | 93.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 15 | 519 | 0.00% |
| XBI240712P00093500 | 2024-06-26 9:38AM EDT | 93.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 200 | 66 | 0.00% |
| XBI240712P00094000 | 2024-07-02 2:14PM EDT | 94.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| XBI240712P00095000 | 2024-07-02 9:36AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| XBI240712P00095500 | 2024-07-03 9:41AM EDT | 95.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XBI240712P00097000 | 2024-07-03 9:42AM EDT | 97.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| XBI240712P00098000 | 2024-06-12 11:59AM EDT | 98.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| XBI240712P00100000 | 2024-06-28 12:38PM EDT | 100.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240712P00105000 | 2024-06-05 11:55AM EDT | 105.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.