SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 60.00 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 65.28% |
| XBI241018C00065000 | 2024-07-03 10:18AM EDT | 65.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XBI241018C00070000 | 2024-06-28 12:10PM EDT | 70.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI241018C00075000 | 2024-07-01 10:34AM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XBI241018C00080000 | 2024-06-20 11:40AM EDT | 80.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 81.00 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 53.77% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 83.00 | 7.95 | 9.75 | 10.80 | 0.00 | - | 27 | 27 | 32.53% |
| XBI241018C00084000 | 2024-06-18 9:41AM EDT | 84.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XBI241018C00085000 | 2024-07-02 11:07AM EDT | 85.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 47 | 65 | 0.00% |
| XBI241018C00086000 | 2024-07-03 10:18AM EDT | 86.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| XBI241018C00087000 | 2024-05-24 2:36PM EDT | 87.00 | 7.75 | 9.15 | 10.50 | 0.00 | - | 1 | 50 | 44.17% |
| XBI241018C00088000 | 2024-05-29 9:35AM EDT | 88.00 | 6.45 | 8.60 | 9.60 | 0.00 | - | 37 | 135 | 42.13% |
| XBI241018C00089000 | 2024-06-17 11:35AM EDT | 89.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| XBI241018C00090000 | 2024-07-03 12:18PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
| XBI241018C00091000 | 2024-06-18 10:55AM EDT | 91.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.10% |
| XBI241018C00092000 | 2024-07-01 9:53AM EDT | 92.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.78% |
| XBI241018C00093000 | 2024-07-01 3:53PM EDT | 93.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 1.56% |
| XBI241018C00095000 | 2024-07-02 12:45PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
| XBI241018C00100000 | 2024-07-01 3:53PM EDT | 100.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 791 | 3.13% |
| XBI241018C00105000 | 2024-07-03 11:45AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 6.25% |
| XBI241018C00110000 | 2024-07-03 12:57PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 53 | 1,524 | 6.25% |
| XBI241018C00115000 | 2024-07-03 12:57PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 42 | 382 | 12.50% |
| XBI241018C00120000 | 2024-07-01 9:30AM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 12.50% |
| XBI241018C00125000 | 2024-07-02 3:15PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
| XBI241018C00130000 | 2024-06-06 3:32PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| XBI241018C00135000 | 2024-06-12 12:06PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 12.50% |
| XBI241018C00140000 | 2024-07-01 9:43AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XBI241018C00150000 | 2024-06-12 12:06PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 60.94% |
| XBI241018P00050000 | 2024-05-14 3:03PM EDT | 50.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 52.54% |
| XBI241018P00055000 | 2024-05-14 3:02PM EDT | 55.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 51.47% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 60.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 45.90% |
| XBI241018P00065000 | 2024-07-02 2:26PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| XBI241018P00070000 | 2024-06-25 12:16PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 299 | 12.50% |
| XBI241018P00075000 | 2024-07-02 2:05PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,276 | 6.25% |
| XBI241018P00080000 | 2024-07-03 11:03AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,057 | 6.25% |
| XBI241018P00081000 | 2024-07-03 10:08AM EDT | 81.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 82.00 | 2.00 | 1.46 | 1.63 | 0.00 | - | 1 | 1,663 | 26.00% |
| XBI241018P00083000 | 2024-06-12 11:18AM EDT | 83.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 3.13% |
| XBI241018P00084000 | 2024-06-11 2:04PM EDT | 84.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XBI241018P00085000 | 2024-07-02 1:43PM EDT | 85.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5,875 | 3.13% |
| XBI241018P00086000 | 2024-06-20 11:33AM EDT | 86.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| XBI241018P00087000 | 2024-06-24 10:24AM EDT | 87.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 1.56% |
| XBI241018P00088000 | 2024-06-27 12:11PM EDT | 88.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 188 | 723 | 1.56% |
| XBI241018P00089000 | 2024-06-28 10:10AM EDT | 89.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 141 | 199 | 0.78% |
| XBI241018P00090000 | 2024-07-02 12:19PM EDT | 90.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 46 | 1,335 | 0.39% |
| XBI241018P00091000 | 2024-07-01 2:11PM EDT | 91.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 9 | 245 | 0.00% |
| XBI241018P00092000 | 2024-06-28 10:10AM EDT | 92.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.00% |
| XBI241018P00093000 | 2024-07-01 10:58AM EDT | 93.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 0.00% |
| XBI241018P00095000 | 2024-07-01 11:43AM EDT | 95.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 100.00 | 17.30 | 10.00 | 11.90 | 0.00 | - | 10 | 506 | 30.84% |
| XBI241018P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 115.00 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 41.17% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 120.00 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00145000 | 2024-03-04 1:40PM EDT | 145.00 | 44.20 | 52.20 | 56.00 | 0.00 | - | 2 | 0 | 66.86% |
© 2024 Yahoo. All rights reserved.