SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2024-07-01 11:09AM EDT | 50.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI240719C00055000 | 2024-07-01 2:56PM EDT | 55.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 32 | 30 | 0.00% |
| XBI240719C00060000 | 2024-07-03 10:18AM EDT | 60.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240719C00066000 | 2024-06-25 10:38AM EDT | 66.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00067000 | 2024-04-24 11:16AM EDT | 67.00 | 18.50 | 21.85 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00068000 | 2023-12-27 12:08PM EDT | 68.00 | 24.70 | 22.65 | 23.05 | 0.00 | - | - | 2 | 79.39% |
| XBI240719C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| XBI240719C00071000 | 2024-06-10 10:12AM EDT | 71.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240719C00072000 | 2024-07-02 12:25PM EDT | 72.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| XBI240719C00073000 | 2024-06-04 12:45PM EDT | 73.00 | 19.09 | 16.35 | 18.10 | 0.00 | - | 4 | 3 | 65.82% |
| XBI240719C00074000 | 2024-05-08 10:15AM EDT | 74.00 | 16.74 | 16.05 | 19.85 | 0.00 | - | 5 | 15 | 92.97% |
| XBI240719C00075000 | 2024-06-21 12:48PM EDT | 75.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| XBI240719C00076000 | 2024-07-02 9:33AM EDT | 76.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240719C00077000 | 2024-06-27 1:11PM EDT | 77.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| XBI240719C00078000 | 2024-06-17 11:54AM EDT | 78.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| XBI240719C00079000 | 2024-06-17 12:22PM EDT | 79.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XBI240719C00080000 | 2024-07-02 12:20PM EDT | 80.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| XBI240719C00081000 | 2024-07-03 10:18AM EDT | 81.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XBI240719C00082000 | 2024-07-02 3:45PM EDT | 82.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| XBI240719C00083000 | 2024-07-01 3:56PM EDT | 83.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| XBI240719C00084000 | 2024-07-03 11:00AM EDT | 84.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 0.00% |
| XBI240719C00085000 | 2024-07-03 10:27AM EDT | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 60 | 2,120 | 0.00% |
| XBI240719C00086000 | 2024-07-03 11:45AM EDT | 86.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.00% |
| XBI240719C00087000 | 2024-07-02 12:34PM EDT | 87.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 590 | 0.00% |
| XBI240719C00088000 | 2024-06-28 3:50PM EDT | 88.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 500 | 0.00% |
| XBI240719C00089000 | 2024-07-02 1:39PM EDT | 89.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.00% |
| XBI240719C00090000 | 2024-07-03 11:53AM EDT | 90.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 51 | 2,922 | 0.00% |
| XBI240719C00090500 | 2024-07-02 1:33PM EDT | 90.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| XBI240719C00091000 | 2024-07-03 12:55PM EDT | 91.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 501 | 4,295 | 0.20% |
| XBI240719C00091500 | 2024-07-03 10:53AM EDT | 91.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 28 | 99 | 0.78% |
| XBI240719C00092000 | 2024-07-03 12:58PM EDT | 92.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 86 | 3,405 | 1.56% |
| XBI240719C00092500 | 2024-07-03 12:52PM EDT | 92.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| XBI240719C00093000 | 2024-07-03 12:54PM EDT | 93.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 95 | 3,971 | 3.13% |
| XBI240719C00093500 | 2024-07-03 12:55PM EDT | 93.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 341 | 3.13% |
| XBI240719C00094000 | 2024-07-03 10:45AM EDT | 94.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 50 | 3,087 | 3.13% |
| XBI240719C00094500 | 2024-07-03 10:12AM EDT | 94.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,271 | 6.25% |
| XBI240719C00095000 | 2024-07-03 12:51PM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,707 | 10,892 | 6.25% |
| XBI240719C00095500 | 2024-07-02 1:50PM EDT | 95.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 101 | 760 | 6.25% |
| XBI240719C00096000 | 2024-07-03 12:45PM EDT | 96.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 2,167 | 6.25% |
| XBI240719C00096500 | 2024-07-02 12:32PM EDT | 96.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| XBI240719C00097000 | 2024-07-03 11:44AM EDT | 97.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 7,138 | 6.25% |
| XBI240719C00097500 | 2024-07-01 2:23PM EDT | 97.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 109 | 202 | 6.25% |
| XBI240719C00098000 | 2024-07-03 11:42AM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 1,839 | 12.50% |
| XBI240719C00099000 | 2024-07-03 12:09PM EDT | 99.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 1,963 | 12.50% |
| XBI240719C00100000 | 2024-07-03 12:45PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 7,724 | 12.50% |
| XBI240719C00101000 | 2024-07-02 12:00PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 107 | 342 | 12.50% |
| XBI240719C00102000 | 2024-07-03 11:00AM EDT | 102.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| XBI240719C00103000 | 2024-07-03 12:38PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 12.50% |
| XBI240719C00104000 | 2024-07-01 11:42AM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| XBI240719C00105000 | 2024-07-03 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,839 | 12.50% |
| XBI240719C00110000 | 2024-07-02 12:52PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,349 | 25.00% |
| XBI240719C00115000 | 2024-07-03 12:50PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 25.00% |
| XBI240719C00120000 | 2024-06-24 3:35PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 125.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 127 | 69.34% |
| XBI240719C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,422 | 59.38% |
| XBI240719C00135000 | 2024-05-09 2:52PM EDT | 135.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 9 | 2,617 | 86.33% |
| XBI240719C00140000 | 2024-04-05 1:28PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 98.44% |
| XBI240719C00150000 | 2024-03-13 1:25PM EDT | 150.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 113.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 106.25% |
| XBI240719P00060000 | 2024-06-10 2:03PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| XBI240719P00065000 | 2024-07-02 10:12AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 631 | 50.00% |
| XBI240719P00066000 | 2024-06-05 11:22AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 511 | 25.00% |
| XBI240719P00067000 | 2024-05-30 10:10AM EDT | 67.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 2 | 2,005 | 77.34% |
| XBI240719P00068000 | 2024-06-13 12:49PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| XBI240719P00069000 | 2024-05-02 9:40AM EDT | 69.00 | 0.36 | 0.03 | 0.35 | 0.00 | - | 4 | 3 | 76.76% |
| XBI240719P00070000 | 2024-07-03 12:50PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 25.00% |
| XBI240719P00071000 | 2024-06-24 9:52AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 25.00% |
| XBI240719P00072000 | 2024-07-02 12:35PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 25.00% |
| XBI240719P00073000 | 2024-07-02 9:30AM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| XBI240719P00074000 | 2024-06-28 12:15PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 25.00% |
| XBI240719P00075000 | 2024-07-02 3:07PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11,132 | 25.00% |
| XBI240719P00076000 | 2024-07-02 2:43PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 826 | 25.00% |
| XBI240719P00077000 | 2024-07-03 11:00AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,547 | 25.00% |
| XBI240719P00078000 | 2024-07-03 11:44AM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,185 | 12.50% |
| XBI240719P00079000 | 2024-07-02 10:06AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 12.50% |
| XBI240719P00080000 | 2024-07-03 12:58PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 20,524 | 12.50% |
| XBI240719P00081000 | 2024-07-02 3:54PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 111 | 5,686 | 12.50% |
| XBI240719P00082000 | 2024-07-03 11:00AM EDT | 82.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 836 | 12.50% |
| XBI240719P00083000 | 2024-07-03 12:31PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 766 | 12.50% |
| XBI240719P00084000 | 2024-07-03 9:45AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7,874 | 12.50% |
| XBI240719P00085000 | 2024-07-03 12:04PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 11,028 | 6.25% |
| XBI240719P00086000 | 2024-07-03 10:51AM EDT | 86.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 4,637 | 6.25% |
| XBI240719P00086500 | 2024-07-03 9:45AM EDT | 86.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XBI240719P00087000 | 2024-07-03 12:53PM EDT | 87.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 2,517 | 6.25% |
| XBI240719P00087500 | 2024-06-28 3:50PM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 6.25% |
| XBI240719P00088000 | 2024-07-03 12:32PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 11,435 | 3.13% |
| XBI240719P00088500 | 2024-07-03 12:59PM EDT | 88.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 531 | 1,142 | 3.13% |
| XBI240719P00089000 | 2024-07-03 12:44PM EDT | 89.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 39 | 5,115 | 3.13% |
| XBI240719P00089500 | 2024-07-02 12:18PM EDT | 89.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 1.56% |
| XBI240719P00090000 | 2024-07-03 12:44PM EDT | 90.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 8 | 25,647 | 1.56% |
| XBI240719P00090500 | 2024-07-03 12:50PM EDT | 90.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 0.78% |
| XBI240719P00091000 | 2024-07-03 12:34PM EDT | 91.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 518 | 7,262 | 0.00% |
| XBI240719P00091500 | 2024-07-02 2:00PM EDT | 91.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| XBI240719P00092000 | 2024-07-03 11:54AM EDT | 92.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 12 | 2,379 | 0.00% |
| XBI240719P00092500 | 2024-07-03 10:31AM EDT | 92.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 0.00% |
| XBI240719P00093000 | 2024-07-02 1:59PM EDT | 93.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 504 | 0.00% |
| XBI240719P00093500 | 2024-07-02 11:21AM EDT | 93.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| XBI240719P00094000 | 2024-07-03 10:43AM EDT | 94.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3,113 | 0.00% |
| XBI240719P00094500 | 2024-06-25 1:08PM EDT | 94.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 124 | 0.00% |
| XBI240719P00095000 | 2024-07-03 12:16PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,545 | 0.00% |
| XBI240719P00096000 | 2024-07-02 11:19AM EDT | 96.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XBI240719P00096500 | 2024-06-28 12:03PM EDT | 96.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| XBI240719P00097000 | 2024-06-26 1:38PM EDT | 97.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| XBI240719P00097500 | 2024-06-24 11:39AM EDT | 97.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| XBI240719P00098000 | 2024-06-26 3:56PM EDT | 98.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| XBI240719P00099000 | 2024-06-21 1:53PM EDT | 99.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240719P00100000 | 2024-06-27 12:18PM EDT | 100.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 10 | 649 | 0.00% |
| XBI240719P00101000 | 2024-07-02 3:55PM EDT | 101.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719P00105000 | 2024-06-03 11:09AM EDT | 105.00 | 12.39 | 13.80 | 14.30 | 0.00 | - | 4 | 0 | 42.87% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 110.00 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 74.71% |
| XBI240719P00115000 | 2024-07-01 3:43PM EDT | 115.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.