SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726C00060000 | 2024-06-25 1:22PM EDT | 60.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240726C00080000 | 2024-06-18 9:30AM EDT | 80.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240726C00083000 | 2024-07-02 1:30PM EDT | 83.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XBI240726C00084000 | 2024-06-20 2:25PM EDT | 84.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 85.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240726C00086000 | 2024-06-21 9:42AM EDT | 86.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240726C00088000 | 2024-06-25 3:39PM EDT | 88.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI240726C00088500 | 2024-06-24 9:36AM EDT | 88.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI240726C00089000 | 2024-06-20 1:58PM EDT | 89.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| XBI240726C00089500 | 2024-06-24 10:28AM EDT | 89.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240726C00090000 | 2024-07-03 11:55AM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| XBI240726C00090500 | 2024-06-28 2:33PM EDT | 90.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XBI240726C00091000 | 2024-07-02 12:33PM EDT | 91.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.20% |
| XBI240726C00091500 | 2024-07-03 10:21AM EDT | 91.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| XBI240726C00092000 | 2024-07-03 11:42AM EDT | 92.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 1.56% |
| XBI240726C00092500 | 2024-07-03 10:26AM EDT | 92.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 42 | 142 | 1.56% |
| XBI240726C00093000 | 2024-07-03 12:25PM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 3.13% |
| XBI240726C00093500 | 2024-07-03 11:37AM EDT | 93.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| XBI240726C00094000 | 2024-07-03 12:57PM EDT | 94.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 352 | 3.13% |
| XBI240726C00094500 | 2024-07-02 1:57PM EDT | 94.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 74 | 3.13% |
| XBI240726C00095000 | 2024-07-03 11:37AM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 6.25% |
| XBI240726C00095500 | 2024-07-03 12:11PM EDT | 95.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| XBI240726C00096000 | 2024-07-03 12:11PM EDT | 96.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| XBI240726C00096500 | 2024-07-03 11:46AM EDT | 96.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 6.25% |
| XBI240726C00097000 | 2024-07-03 12:33PM EDT | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 6.25% |
| XBI240726C00097500 | 2024-06-26 3:13PM EDT | 97.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XBI240726C00098000 | 2024-07-01 3:54PM EDT | 98.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| XBI240726C00099000 | 2024-07-03 12:09PM EDT | 99.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| XBI240726C00099500 | 2024-06-27 11:42AM EDT | 99.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XBI240726C00100000 | 2024-07-03 11:12AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 12.50% |
| XBI240726C00101000 | 2024-06-25 11:27AM EDT | 101.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 151 | 12.50% |
| XBI240726C00102000 | 2024-07-03 11:48AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| XBI240726C00105000 | 2024-06-28 2:20PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| XBI240726C00110000 | 2024-06-17 9:33AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726P00070000 | 2024-06-26 12:42PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XBI240726P00075000 | 2024-07-01 10:33AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| XBI240726P00080000 | 2024-07-01 9:37AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| XBI240726P00082000 | 2024-07-02 1:00PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| XBI240726P00083000 | 2024-07-02 3:03PM EDT | 83.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 6.25% |
| XBI240726P00084000 | 2024-07-01 1:37PM EDT | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XBI240726P00085000 | 2024-07-03 11:59AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| XBI240726P00086000 | 2024-07-03 12:46PM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 779 | 6.25% |
| XBI240726P00088000 | 2024-07-03 11:33AM EDT | 88.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| XBI240726P00088500 | 2024-06-20 11:42AM EDT | 88.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XBI240726P00089000 | 2024-07-02 11:18AM EDT | 89.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 3.13% |
| XBI240726P00089500 | 2024-07-01 10:27AM EDT | 89.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| XBI240726P00090000 | 2024-07-02 1:58PM EDT | 90.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| XBI240726P00090500 | 2024-07-03 11:42AM EDT | 90.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 0.39% |
| XBI240726P00091000 | 2024-07-02 2:12PM EDT | 91.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| XBI240726P00091500 | 2024-07-02 3:05PM EDT | 91.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| XBI240726P00092000 | 2024-07-02 2:49PM EDT | 92.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 721 | 807 | 0.00% |
| XBI240726P00092500 | 2024-06-28 2:12PM EDT | 92.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XBI240726P00093000 | 2024-06-24 11:12AM EDT | 93.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XBI240726P00093500 | 2024-06-25 10:13AM EDT | 93.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XBI240726P00094000 | 2024-07-01 10:10AM EDT | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XBI240726P00094500 | 2024-06-24 11:42AM EDT | 94.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XBI240726P00100000 | 2024-06-24 9:40AM EDT | 100.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.