SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802C00084000 | 2024-06-26 12:22PM EDT | 84.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI240802C00088000 | 2024-07-01 9:52AM EDT | 88.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XBI240802C00088500 | 2024-06-25 9:30AM EDT | 88.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XBI240802C00090000 | 2024-06-28 3:36PM EDT | 90.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XBI240802C00091000 | 2024-06-20 9:57AM EDT | 91.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| XBI240802C00092000 | 2024-07-03 11:42AM EDT | 92.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| XBI240802C00092500 | 2024-07-03 12:12PM EDT | 92.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| XBI240802C00093000 | 2024-07-03 11:58AM EDT | 93.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| XBI240802C00093500 | 2024-07-02 12:58PM EDT | 93.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| XBI240802C00094000 | 2024-07-03 12:42PM EDT | 94.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 3.13% |
| XBI240802C00094500 | 2024-07-03 11:35AM EDT | 94.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| XBI240802C00095000 | 2024-07-03 11:49AM EDT | 95.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 3.13% |
| XBI240802C00095500 | 2024-07-02 9:43AM EDT | 95.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| XBI240802C00096000 | 2024-07-01 12:46PM EDT | 96.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| XBI240802C00096500 | 2024-07-03 12:46PM EDT | 96.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 6.25% |
| XBI240802C00097000 | 2024-07-03 12:55PM EDT | 97.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XBI240802C00097500 | 2024-07-03 11:55AM EDT | 97.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| XBI240802C00098000 | 2024-07-02 10:15AM EDT | 98.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 6.25% |
| XBI240802C00098500 | 2024-06-27 1:26PM EDT | 98.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| XBI240802C00099000 | 2024-07-03 12:46PM EDT | 99.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| XBI240802C00099500 | 2024-07-02 3:11PM EDT | 99.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 6.25% |
| XBI240802C00100000 | 2024-07-03 9:39AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| XBI240802C00101000 | 2024-07-02 11:56AM EDT | 101.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 117 | 12.50% |
| XBI240802C00102000 | 2024-07-01 10:53AM EDT | 102.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| XBI240802C00105000 | 2024-07-01 1:16PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802P00070000 | 2024-06-18 1:49PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| XBI240802P00075000 | 2024-06-25 9:42AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| XBI240802P00080000 | 2024-07-03 11:27AM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| XBI240802P00084000 | 2024-07-02 1:18PM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 85 | 118 | 6.25% |
| XBI240802P00085000 | 2024-07-03 12:57PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| XBI240802P00086000 | 2024-07-03 12:13PM EDT | 86.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| XBI240802P00087000 | 2024-07-02 9:30AM EDT | 87.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 3.13% |
| XBI240802P00088000 | 2024-07-03 12:12PM EDT | 88.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| XBI240802P00088500 | 2024-07-03 11:33AM EDT | 88.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 389 | 1.56% |
| XBI240802P00089000 | 2024-07-03 12:42PM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 1.56% |
| XBI240802P00089500 | 2024-06-28 1:12PM EDT | 89.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| XBI240802P00090000 | 2024-07-03 11:42AM EDT | 90.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
| XBI240802P00090500 | 2024-07-03 11:33AM EDT | 90.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 0.10% |
| XBI240802P00091000 | 2024-07-02 10:30AM EDT | 91.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| XBI240802P00092000 | 2024-06-28 2:13PM EDT | 92.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 0.00% |
| XBI240802P00093000 | 2024-07-02 10:30AM EDT | 93.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XBI240802P00093500 | 2024-06-25 10:21AM EDT | 93.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XBI240802P00094000 | 2024-07-02 10:15AM EDT | 94.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| XBI240802P00105000 | 2024-06-20 11:51AM EDT | 105.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.