SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220C00050000 | 2024-06-26 11:24AM EDT | 50.00 | 43.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220C00057000 | 2024-04-24 1:58PM EDT | 57.00 | 30.00 | 31.65 | 35.30 | 0.00 | - | - | 1 | 55.79% |
| XBI241220C00060000 | 2024-06-24 9:46AM EDT | 60.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241220C00073000 | 2024-05-10 12:05PM EDT | 73.00 | 19.40 | 20.05 | 22.50 | 0.00 | - | 2 | 3 | 51.75% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 74.00 | 15.85 | 19.90 | 22.55 | 0.00 | - | - | 1 | 55.57% |
| XBI241220C00075000 | 2024-07-01 3:14PM EDT | 75.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XBI241220C00077000 | 2024-06-17 11:01AM EDT | 77.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XBI241220C00078000 | 2024-06-06 10:17AM EDT | 78.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XBI241220C00079000 | 2024-05-29 10:08AM EDT | 79.00 | 13.63 | 16.90 | 17.95 | 0.00 | - | 1 | 97 | 48.04% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 41.35% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 81.00 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 37.61% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 82.00 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 34.17% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 83.00 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 33.79% |
| XBI241220C00085000 | 2024-06-21 1:47PM EDT | 85.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XBI241220C00086000 | 2024-06-28 12:11PM EDT | 86.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| XBI241220C00087000 | 2024-06-28 11:04AM EDT | 87.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI241220C00088000 | 2024-06-21 2:58PM EDT | 88.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 109 | 109 | 0.00% |
| XBI241220C00089000 | 2024-06-25 11:20AM EDT | 89.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| XBI241220C00090000 | 2024-06-26 9:58AM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,609 | 0.00% |
| XBI241220C00092000 | 2024-07-03 11:44AM EDT | 92.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| XBI241220C00093000 | 2024-06-28 10:10AM EDT | 93.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| XBI241220C00094000 | 2024-07-01 11:52AM EDT | 94.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 1.56% |
| XBI241220C00095000 | 2024-07-03 10:00AM EDT | 95.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 1.56% |
| XBI241220C00096000 | 2024-07-03 10:45AM EDT | 96.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 164 | 225 | 1.56% |
| XBI241220C00097000 | 2024-07-01 10:09AM EDT | 97.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| XBI241220C00098000 | 2024-07-02 9:48AM EDT | 98.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| XBI241220C00099000 | 2024-07-01 10:14AM EDT | 99.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| XBI241220C00100000 | 2024-07-03 10:16AM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 683 | 3.13% |
| XBI241220C00101000 | 2024-07-03 11:01AM EDT | 101.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 129 | 235 | 3.13% |
| XBI241220C00102000 | 2024-06-28 12:01PM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XBI241220C00103000 | 2024-06-28 12:01PM EDT | 103.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| XBI241220C00104000 | 2024-07-02 11:34AM EDT | 104.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 133 | 232 | 6.25% |
| XBI241220C00105000 | 2024-06-28 12:00PM EDT | 105.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| XBI241220C00106000 | 2024-06-11 3:32PM EDT | 106.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| XBI241220C00107000 | 2024-07-03 9:58AM EDT | 107.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 6.25% |
| XBI241220C00108000 | 2024-07-02 12:09PM EDT | 108.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XBI241220C00110000 | 2024-07-03 10:00AM EDT | 110.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 6.25% |
| XBI241220C00112000 | 2024-06-24 11:17AM EDT | 112.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XBI241220C00113000 | 2024-05-09 2:28PM EDT | 113.00 | 2.22 | 1.20 | 1.95 | 0.00 | - | 1 | 1 | 32.73% |
| XBI241220C00114000 | 2024-05-14 9:32AM EDT | 114.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 6.25% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 2.29 | 1.09 | 1.98 | 0.00 | - | 1 | 21 | 34.51% |
| XBI241220C00116000 | 2024-06-12 12:41PM EDT | 116.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| XBI241220C00118000 | 2024-06-05 12:25PM EDT | 118.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XBI241220C00119000 | 2024-06-25 2:16PM EDT | 119.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XBI241220C00120000 | 2024-06-25 10:50AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| XBI241220C00121000 | 2024-04-30 12:06PM EDT | 121.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | - | 0 | 32.40% |
| XBI241220C00123000 | 2024-07-02 10:20AM EDT | 123.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| XBI241220C00125000 | 2024-06-21 12:31PM EDT | 125.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XBI241220C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.73 | 0.17 | 0.85 | 0.00 | - | - | 2 | 33.73% |
| XBI241220C00130000 | 2024-06-24 11:03AM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| XBI241220C00135000 | 2024-06-05 10:24AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XBI241220C00140000 | 2024-06-10 9:30AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 165 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220P00056000 | 2024-04-22 3:44PM EDT | 56.00 | 0.70 | 0.00 | 2.27 | 0.00 | - | - | 1,377 | 53.98% |
| XBI241220P00058000 | 2024-04-30 12:16PM EDT | 58.00 | 0.70 | 0.00 | 1.73 | 0.00 | - | 3 | 1 | 57.30% |
| XBI241220P00059000 | 2024-04-25 9:30AM EDT | 59.00 | 1.00 | 0.00 | 2.41 | 0.00 | - | - | 1 | 50.07% |
| XBI241220P00060000 | 2024-06-03 12:33PM EDT | 60.00 | 0.30 | 0.04 | 0.55 | 0.00 | - | 1 | 0 | 39.97% |
| XBI241220P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | 3 | 1 | 41.46% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 65.00 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 39.01% |
| XBI241220P00068000 | 2024-06-20 3:46PM EDT | 68.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| XBI241220P00069000 | 2024-04-25 12:29PM EDT | 69.00 | 2.69 | 0.75 | 1.60 | 0.00 | - | - | 4 | 38.84% |
| XBI241220P00070000 | 2024-06-25 3:18PM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 6.25% |
| XBI241220P00071000 | 2024-04-19 2:56PM EDT | 71.00 | 3.30 | 0.80 | 1.55 | 0.00 | - | 106 | 106 | 35.55% |
| XBI241220P00072000 | 2024-06-24 3:57PM EDT | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| XBI241220P00073000 | 2024-06-17 10:02AM EDT | 73.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| XBI241220P00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.20 | 1.45 | 2.46 | 0.00 | - | - | 4 | 37.37% |
| XBI241220P00075000 | 2024-07-01 1:45PM EDT | 75.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| XBI241220P00076000 | 2024-05-23 12:46PM EDT | 76.00 | 2.94 | 1.28 | 1.55 | 0.00 | - | 1 | 1 | 28.49% |
| XBI241220P00078000 | 2024-06-18 3:58PM EDT | 78.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XBI241220P00079000 | 2024-07-02 10:18AM EDT | 79.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 850 | 6.25% |
| XBI241220P00080000 | 2024-07-02 11:58AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
| XBI241220P00081000 | 2024-07-02 12:02PM EDT | 81.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 49 | 871 | 3.13% |
| XBI241220P00082000 | 2024-06-25 1:06PM EDT | 82.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 101 | 3.13% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 83.00 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 34.36% |
| XBI241220P00085000 | 2024-06-21 12:54PM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 3.13% |
| XBI241220P00087000 | 2024-06-28 11:02AM EDT | 87.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| XBI241220P00088000 | 2024-06-28 10:56AM EDT | 88.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| XBI241220P00089000 | 2024-06-28 11:02AM EDT | 89.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 19 | 97 | 0.78% |
| XBI241220P00090000 | 2024-07-02 3:54PM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 686 | 0.39% |
| XBI241220P00091000 | 2024-07-03 10:55AM EDT | 91.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| XBI241220P00092000 | 2024-07-02 9:45AM EDT | 92.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI241220P00093000 | 2024-06-28 12:01PM EDT | 93.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI241220P00094000 | 2024-06-28 11:56AM EDT | 94.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| XBI241220P00095000 | 2024-06-28 12:07PM EDT | 95.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XBI241220P00096000 | 2024-06-28 12:01PM EDT | 96.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI241220P00100000 | 2024-07-03 9:51AM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 0.00% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 110.00 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 41.27% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 115.00 | 32.30 | 21.55 | 25.25 | 0.00 | - | - | 0 | 28.86% |
© 2024 Yahoo. All rights reserved.