SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 45.00 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 207.81% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 50.00 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 55.00 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 0.00% |
| XBI240816C00060000 | 2024-07-02 2:52PM EDT | 60.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 65.00 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 0.00% |
| XBI240816C00070000 | 2024-06-10 10:30AM EDT | 70.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XBI240816C00072000 | 2024-07-02 12:25PM EDT | 72.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| XBI240816C00073000 | 2024-06-20 3:23PM EDT | 73.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| XBI240816C00075000 | 2024-06-24 1:45PM EDT | 75.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI240816C00076000 | 2024-07-02 9:33AM EDT | 76.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI240816C00077000 | 2024-06-27 1:11PM EDT | 77.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| XBI240816C00078000 | 2024-06-21 12:54PM EDT | 78.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XBI240816C00079000 | 2024-06-18 10:00AM EDT | 79.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| XBI240816C00080000 | 2024-06-28 9:46AM EDT | 80.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| XBI240816C00081000 | 2024-07-02 12:20PM EDT | 81.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| XBI240816C00082000 | 2024-06-28 9:46AM EDT | 82.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| XBI240816C00083000 | 2024-07-02 3:45PM EDT | 83.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| XBI240816C00084000 | 2024-07-02 9:30AM EDT | 84.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| XBI240816C00085000 | 2024-07-02 10:16AM EDT | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| XBI240816C00086000 | 2024-07-03 11:45AM EDT | 86.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| XBI240816C00087000 | 2024-06-20 9:38AM EDT | 87.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 0.00% |
| XBI240816C00088000 | 2024-07-03 11:49AM EDT | 88.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 10 | 594 | 0.00% |
| XBI240816C00089000 | 2024-07-03 12:25PM EDT | 89.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 103 | 303 | 0.00% |
| XBI240816C00090000 | 2024-07-02 12:26PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,028 | 0.00% |
| XBI240816C00091000 | 2024-07-03 12:10PM EDT | 91.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 412 | 0.20% |
| XBI240816C00092000 | 2024-07-03 11:33AM EDT | 92.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 47 | 1,751 | 0.78% |
| XBI240816C00093000 | 2024-07-03 12:59PM EDT | 93.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 219 | 5,511 | 1.56% |
| XBI240816C00094000 | 2024-07-03 12:48PM EDT | 94.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 303 | 1,700 | 3.13% |
| XBI240816C00095000 | 2024-07-03 12:52PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 405 | 6,595 | 3.13% |
| XBI240816C00096000 | 2024-07-03 12:46PM EDT | 96.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 249 | 1,312 | 3.13% |
| XBI240816C00097000 | 2024-07-03 12:48PM EDT | 97.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 286 | 2,872 | 6.25% |
| XBI240816C00098000 | 2024-07-03 12:45PM EDT | 98.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 91 | 1,108 | 6.25% |
| XBI240816C00099000 | 2024-07-03 12:02PM EDT | 99.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 1,254 | 6.25% |
| XBI240816C00100000 | 2024-07-03 12:40PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 67 | 3,268 | 6.25% |
| XBI240816C00101000 | 2024-07-03 12:51PM EDT | 101.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 665 | 6.25% |
| XBI240816C00102000 | 2024-07-03 12:02PM EDT | 102.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 6.25% |
| XBI240816C00103000 | 2024-07-03 11:00AM EDT | 103.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| XBI240816C00105000 | 2024-07-03 12:41PM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 51 | 1,384 | 12.50% |
| XBI240816C00110000 | 2024-07-03 11:45AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 5,389 | 12.50% |
| XBI240816C00115000 | 2024-07-02 2:41PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 924 | 12.50% |
| XBI240816C00120000 | 2024-07-02 2:37PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 10,091 | 12.50% |
| XBI240816C00125000 | 2024-07-02 10:02AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| XBI240816C00130000 | 2024-05-15 1:21PM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 36 | 50.00% |
| XBI240816C00135000 | 2024-05-20 1:04PM EDT | 135.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 54.00% |
| XBI240816C00140000 | 2024-06-05 11:27AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| XBI240816C00150000 | 2024-05-06 3:22PM EDT | 150.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 242 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 50.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 84.96% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 165 | 165 | 69.73% |
| XBI240816P00060000 | 2024-06-17 12:36PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| XBI240816P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 25.00% |
| XBI240816P00070000 | 2024-07-01 10:05AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| XBI240816P00071000 | 2024-06-24 1:08PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| XBI240816P00072000 | 2024-07-02 11:43AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 12.50% |
| XBI240816P00073000 | 2024-06-20 10:06AM EDT | 73.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| XBI240816P00074000 | 2024-07-02 9:45AM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| XBI240816P00075000 | 2024-07-02 3:50PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 386 | 12.50% |
| XBI240816P00076000 | 2024-07-01 2:38PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,304 | 12.50% |
| XBI240816P00077000 | 2024-07-03 10:53AM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 12.50% |
| XBI240816P00078000 | 2024-07-03 12:15PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 472 | 12.50% |
| XBI240816P00079000 | 2024-07-03 12:59PM EDT | 79.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 1,889 | 12.50% |
| XBI240816P00080000 | 2024-07-03 12:46PM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 1,645 | 6.25% |
| XBI240816P00081000 | 2024-07-03 11:46AM EDT | 81.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 4,392 | 6.25% |
| XBI240816P00082000 | 2024-07-03 12:48PM EDT | 82.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 31 | 2,701 | 6.25% |
| XBI240816P00083000 | 2024-07-03 12:15PM EDT | 83.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 1,253 | 6.25% |
| XBI240816P00084000 | 2024-07-03 12:59PM EDT | 84.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 43 | 2,586 | 6.25% |
| XBI240816P00085000 | 2024-07-03 12:46PM EDT | 85.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 67 | 5,325 | 6.25% |
| XBI240816P00086000 | 2024-07-03 12:51PM EDT | 86.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 66 | 1,069 | 3.13% |
| XBI240816P00087000 | 2024-07-03 12:24PM EDT | 87.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 890 | 3.13% |
| XBI240816P00088000 | 2024-07-03 11:19AM EDT | 88.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 2,712 | 3.13% |
| XBI240816P00089000 | 2024-07-03 10:12AM EDT | 89.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 519 | 1.56% |
| XBI240816P00090000 | 2024-07-03 12:57PM EDT | 90.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 46 | 4,248 | 0.78% |
| XBI240816P00091000 | 2024-07-03 11:54AM EDT | 91.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 525 | 0.00% |
| XBI240816P00092000 | 2024-07-03 12:24PM EDT | 92.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 14 | 1,802 | 0.00% |
| XBI240816P00093000 | 2024-07-03 11:10AM EDT | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,633 | 0.00% |
| XBI240816P00094000 | 2024-07-03 11:26AM EDT | 94.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 283 | 1,272 | 0.00% |
| XBI240816P00095000 | 2024-07-03 10:10AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,215 | 0.00% |
| XBI240816P00096000 | 2024-07-01 12:10PM EDT | 96.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 632 | 1,084 | 0.00% |
| XBI240816P00097000 | 2024-07-02 10:26AM EDT | 97.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| XBI240816P00098000 | 2024-07-01 11:18AM EDT | 98.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 99.00 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 31.21% |
| XBI240816P00100000 | 2024-06-27 12:18PM EDT | 100.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 110.00 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 74.66% |
| XBI240816P00115000 | 2024-07-03 9:37AM EDT | 115.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.