SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117C00035000 | 2024-03-19 12:52PM EDT | 35.00 | 60.50 | 48.75 | 50.35 | 0.00 | - | 1 | 14 | 0.00% |
| XBI250117C00040000 | 2024-04-19 9:43AM EDT | 40.00 | 45.00 | 49.90 | 53.85 | 0.00 | - | 4 | 112 | 80.57% |
| XBI250117C00045000 | 2024-03-07 12:58PM EDT | 45.00 | 54.06 | 44.95 | 48.15 | 0.00 | - | 1 | 240 | 65.77% |
| XBI250117C00050000 | 2024-06-14 2:55PM EDT | 50.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| XBI250117C00055000 | 2024-06-24 10:31AM EDT | 55.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250117C00060000 | 2024-07-02 2:08PM EDT | 60.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| XBI250117C00065000 | 2024-06-25 12:27PM EDT | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| XBI250117C00070000 | 2024-07-02 10:57AM EDT | 70.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,471 | 0.00% |
| XBI250117C00074000 | 2024-05-28 9:30AM EDT | 74.00 | 20.20 | 20.45 | 21.20 | 0.00 | - | 3 | 444 | 45.98% |
| XBI250117C00075000 | 2024-07-01 11:22AM EDT | 75.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 828 | 0.00% |
| XBI250117C00076000 | 2024-05-15 2:04PM EDT | 76.00 | 20.85 | 19.20 | 20.25 | 0.00 | - | 4 | 18 | 47.66% |
| XBI250117C00077000 | 2024-06-24 11:01AM EDT | 77.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| XBI250117C00078000 | 2024-05-14 12:05PM EDT | 78.00 | 19.70 | 19.10 | 19.55 | 0.00 | - | 20 | 39 | 50.02% |
| XBI250117C00079000 | 2024-06-17 10:02AM EDT | 79.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| XBI250117C00080000 | 2024-07-03 11:20AM EDT | 80.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,313 | 0.00% |
| XBI250117C00081000 | 2024-06-24 1:14PM EDT | 81.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,353 | 0.00% |
| XBI250117C00082000 | 2024-07-03 10:36AM EDT | 82.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250117C00083000 | 2024-06-14 2:03PM EDT | 83.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 84.00 | 12.07 | 10.90 | 12.85 | 0.00 | - | 5 | 374 | 36.10% |
| XBI250117C00085000 | 2024-07-02 1:05PM EDT | 85.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 0.00% |
| XBI250117C00086000 | 2024-07-01 9:59AM EDT | 86.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| XBI250117C00087000 | 2024-06-07 12:54PM EDT | 87.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| XBI250117C00088000 | 2024-07-02 11:48AM EDT | 88.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,566 | 0.00% |
| XBI250117C00089000 | 2024-07-03 9:30AM EDT | 89.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 0.00% |
| XBI250117C00090000 | 2024-07-03 12:22PM EDT | 90.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 68 | 6,364 | 0.00% |
| XBI250117C00091000 | 2024-06-18 3:39PM EDT | 91.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 331 | 1,088 | 0.20% |
| XBI250117C00092000 | 2024-07-03 12:13PM EDT | 92.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 846 | 0.78% |
| XBI250117C00093000 | 2024-07-03 11:00AM EDT | 93.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,760 | 0.78% |
| XBI250117C00094000 | 2024-06-24 10:02AM EDT | 94.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 33 | 550 | 1.56% |
| XBI250117C00095000 | 2024-07-03 11:15AM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 1.56% |
| XBI250117C00096000 | 2024-07-02 2:06PM EDT | 96.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 14 | 320 | 1.56% |
| XBI250117C00097000 | 2024-06-12 10:32AM EDT | 97.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 7 | 864 | 3.13% |
| XBI250117C00098000 | 2024-07-02 10:14AM EDT | 98.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 773 | 3.13% |
| XBI250117C00100000 | 2024-07-03 12:55PM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 210 | 12,926 | 3.13% |
| XBI250117C00105000 | 2024-07-03 12:03PM EDT | 105.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 3,070 | 6.25% |
| XBI250117C00110000 | 2024-07-02 2:05PM EDT | 110.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7 | 1,029 | 6.25% |
| XBI250117C00115000 | 2024-06-27 3:45PM EDT | 115.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,937 | 6.25% |
| XBI250117C00120000 | 2024-07-03 9:31AM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4,717 | 6.25% |
| XBI250117C00125000 | 2024-07-02 3:42PM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 12.50% |
| XBI250117C00130000 | 2024-07-03 12:36PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,214 | 12.50% |
| XBI250117C00135000 | 2024-07-01 2:11PM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 3,205 | 12.50% |
| XBI250117C00140000 | 2024-07-03 11:51AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 503 | 12.50% |
| XBI250117C00145000 | 2024-03-01 1:20PM EDT | 145.00 | 1.94 | 0.33 | 1.29 | 0.00 | - | 87 | 82 | 44.87% |
| XBI250117C00150000 | 2024-06-05 3:51PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117P00035000 | 2024-06-28 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| XBI250117P00040000 | 2024-06-03 11:55AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 0 | 59.18% |
| XBI250117P00045000 | 2024-06-13 9:43AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,019 | 25.00% |
| XBI250117P00050000 | 2024-06-12 9:51AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,675 | 12.50% |
| XBI250117P00055000 | 2024-06-12 3:50PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,307 | 12.50% |
| XBI250117P00060000 | 2024-07-02 10:14AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 2,472 | 12.50% |
| XBI250117P00065000 | 2024-06-13 11:32AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12,657 | 12.50% |
| XBI250117P00070000 | 2024-07-02 3:04PM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 13,616 | 6.25% |
| XBI250117P00074000 | 2024-07-01 10:44AM EDT | 74.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 5,384 | 6.25% |
| XBI250117P00075000 | 2024-07-02 3:04PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 15,223 | 6.25% |
| XBI250117P00076000 | 2024-07-02 3:04PM EDT | 76.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 2,186 | 6.25% |
| XBI250117P00077000 | 2024-07-02 3:04PM EDT | 77.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 71 | 1,375 | 6.25% |
| XBI250117P00078000 | 2024-06-14 12:41PM EDT | 78.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3,075 | 6.25% |
| XBI250117P00079000 | 2024-07-02 3:04PM EDT | 79.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 53 | 2,580 | 3.13% |
| XBI250117P00080000 | 2024-07-02 3:04PM EDT | 80.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 73 | 13,587 | 3.13% |
| XBI250117P00081000 | 2024-07-02 12:07PM EDT | 81.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,847 | 3.13% |
| XBI250117P00082000 | 2024-06-28 11:37AM EDT | 82.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 3.13% |
| XBI250117P00083000 | 2024-06-10 11:19AM EDT | 83.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 902 | 3.13% |
| XBI250117P00084000 | 2024-06-11 10:29AM EDT | 84.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,273 | 3.13% |
| XBI250117P00085000 | 2024-06-28 9:52AM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,782 | 1.56% |
| XBI250117P00086000 | 2024-07-01 12:26PM EDT | 86.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,276 | 1.56% |
| XBI250117P00087000 | 2024-07-02 10:23AM EDT | 87.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 1.56% |
| XBI250117P00088000 | 2024-07-02 11:58AM EDT | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 9,110 | 0.78% |
| XBI250117P00089000 | 2024-07-03 11:39AM EDT | 89.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 691 | 0.78% |
| XBI250117P00090000 | 2024-07-03 11:00AM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 24 | 8,651 | 0.20% |
| XBI250117P00091000 | 2024-07-03 12:54PM EDT | 91.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 552 | 0.00% |
| XBI250117P00092000 | 2024-07-03 10:58AM EDT | 92.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,335 | 0.00% |
| XBI250117P00093000 | 2024-07-01 1:59PM EDT | 93.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 0.00% |
| XBI250117P00094000 | 2024-07-02 11:32AM EDT | 94.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,049 | 0.00% |
| XBI250117P00095000 | 2024-07-01 11:01AM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 2,366 | 0.00% |
| XBI250117P00096000 | 2024-06-05 2:30PM EDT | 96.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 97.00 | 9.60 | 10.25 | 10.65 | 0.00 | - | 2 | 4,005 | 25.37% |
| XBI250117P00098000 | 2024-04-17 2:45PM EDT | 98.00 | 15.15 | 10.35 | 11.80 | 0.00 | - | 2 | 934 | 27.19% |
| XBI250117P00100000 | 2024-06-25 11:56AM EDT | 100.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,118 | 0.00% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 105.00 | 15.68 | 14.55 | 14.95 | 0.00 | - | 29 | 2,110 | 15.50% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 110.00 | 18.79 | 20.45 | 20.80 | 0.00 | - | 29 | 2,527 | 24.98% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 115.00 | 32.06 | 24.85 | 27.65 | 0.00 | - | 2 | 8 | 38.61% |
| XBI250117P00120000 | 2024-05-15 9:43AM EDT | 120.00 | 27.01 | 25.15 | 28.55 | 0.00 | - | 5 | 1 | 0.00% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 125.00 | 38.79 | 32.00 | 35.95 | 0.00 | - | 2,470 | 0 | 35.99% |
| XBI250117P00130000 | 2024-02-27 12:24PM EDT | 130.00 | 29.50 | 32.65 | 36.80 | 0.00 | - | - | 0 | 0.00% |
| XBI250117P00135000 | 2024-02-27 12:44PM EDT | 135.00 | 33.95 | 37.65 | 41.75 | 0.00 | - | 2 | 3 | 0.00% |
| XBI250117P00140000 | 2024-03-04 10:54AM EDT | 140.00 | 38.50 | 47.15 | 51.00 | 0.00 | - | 1 | 0 | 44.57% |
| XBI250117P00145000 | 2024-03-12 10:54AM EDT | 145.00 | 48.50 | 52.90 | 56.55 | 0.00 | - | 1 | 0 | 50.94% |
| XBI250117P00150000 | 2024-03-08 2:33PM EDT | 150.00 | 51.01 | 57.80 | 61.65 | 0.00 | - | 2 | 0 | 54.04% |
© 2024 Yahoo. All rights reserved.