SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250620C00035000 | 2023-10-26 9:58AM EDT | 35.00 | 33.62 | 39.90 | 41.75 | 0.00 | - | - | 0 | 0.00% |
| XBI250620C00040000 | 2024-05-07 12:37PM EDT | 40.00 | 51.65 | 52.00 | 56.50 | 0.00 | - | 1 | 13 | 81.73% |
| XBI250620C00045000 | 2024-07-02 12:05PM EDT | 45.00 | 48.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XBI250620C00050000 | 2024-07-02 11:17AM EDT | 50.00 | 44.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XBI250620C00060000 | 2024-06-14 12:42PM EDT | 60.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XBI250620C00065000 | 2024-05-07 11:09AM EDT | 65.00 | 30.11 | 30.50 | 34.00 | 0.00 | - | 10 | 23 | 54.99% |
| XBI250620C00070000 | 2024-07-02 3:52PM EDT | 70.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 20 | 426 | 0.00% |
| XBI250620C00075000 | 2024-05-20 11:41AM EDT | 75.00 | 23.11 | 20.30 | 20.85 | 0.00 | - | 1 | 34 | 35.51% |
| XBI250620C00080000 | 2024-07-02 12:05PM EDT | 80.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 81.00 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 53.32% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 82.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 83.00 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 13.02% |
| XBI250620C00084000 | 2024-04-04 9:30AM EDT | 84.00 | 19.16 | 16.35 | 17.00 | 0.00 | - | 1 | 11 | 39.67% |
| XBI250620C00085000 | 2024-07-02 11:17AM EDT | 85.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,712 | 0.00% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 86.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI250620C00087000 | 2024-03-14 9:50AM EDT | 87.00 | 19.80 | 13.75 | 16.05 | 0.00 | - | 2 | 11 | 41.13% |
| XBI250620C00088000 | 2024-06-18 10:52AM EDT | 88.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 0.00% |
| XBI250620C00089000 | 2024-05-23 1:37PM EDT | 89.00 | 13.38 | 13.15 | 14.80 | 0.00 | - | 1 | 105 | 40.11% |
| XBI250620C00090000 | 2024-06-10 11:38AM EDT | 90.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 91.00 | 9.32 | 10.00 | 12.75 | 0.00 | - | 5 | 61 | 36.69% |
| XBI250620C00092000 | 2024-06-24 11:47AM EDT | 92.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.39% |
| XBI250620C00093000 | 2024-06-28 10:50AM EDT | 93.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.78% |
| XBI250620C00094000 | 2024-07-01 9:53AM EDT | 94.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 0.78% |
| XBI250620C00095000 | 2024-07-03 12:22PM EDT | 95.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 1.56% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 96.00 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 28.00% |
| XBI250620C00097000 | 2024-06-24 10:08AM EDT | 97.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 1.56% |
| XBI250620C00098000 | 2024-04-02 11:38AM EDT | 98.00 | 11.10 | 8.85 | 9.35 | 0.00 | - | 1 | 14 | 34.66% |
| XBI250620C00099000 | 2024-07-02 10:27AM EDT | 99.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| XBI250620C00100000 | 2024-06-28 1:14PM EDT | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| XBI250620C00105000 | 2024-07-02 2:46PM EDT | 105.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 30 | 338 | 3.13% |
| XBI250620C00110000 | 2024-07-03 9:57AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 269 | 3.13% |
| XBI250620C00115000 | 2024-07-03 11:57AM EDT | 115.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 6.25% |
| XBI250620C00120000 | 2024-07-01 9:53AM EDT | 120.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,870 | 6.25% |
| XBI250620C00125000 | 2024-06-25 9:30AM EDT | 125.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| XBI250620C00130000 | 2024-06-28 3:36PM EDT | 130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| XBI250620C00135000 | 2024-06-26 1:12PM EDT | 135.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 6.25% |
| XBI250620C00140000 | 2024-04-17 9:38AM EDT | 140.00 | 1.23 | 0.92 | 2.60 | 0.00 | - | 1 | 9 | 38.54% |
| XBI250620C00145000 | 2024-04-17 9:38AM EDT | 145.00 | 1.03 | 0.69 | 2.18 | 0.00 | - | 1 | 1 | 38.50% |
| XBI250620C00150000 | 2024-05-23 10:23AM EDT | 150.00 | 1.25 | 0.54 | 0.75 | 0.00 | - | 1 | 43 | 31.35% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250620P00035000 | 2024-03-12 11:12AM EDT | 35.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 1 | 57 | 51.22% |
| XBI250620P00040000 | 2023-11-20 10:41AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| XBI250620P00045000 | 2024-05-21 9:53AM EDT | 45.00 | 0.28 | 0.00 | 0.64 | 0.00 | - | 2 | 192 | 44.63% |
| XBI250620P00050000 | 2023-11-06 4:18PM EDT | 50.00 | 2.66 | 1.69 | 1.88 | 0.00 | - | 1 | 3 | 50.12% |
| XBI250620P00055000 | 2024-06-18 2:54PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 1,116 | 12.50% |
| XBI250620P00060000 | 2024-06-18 3:09PM EDT | 60.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 1,090 | 12.50% |
| XBI250620P00065000 | 2024-07-03 11:20AM EDT | 65.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| XBI250620P00070000 | 2024-07-01 12:31PM EDT | 70.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 25 | 1,773 | 6.25% |
| XBI250620P00075000 | 2024-06-28 9:44AM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 3.13% |
| XBI250620P00080000 | 2024-07-03 11:20AM EDT | 80.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3,867 | 3.13% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 81.00 | 6.50 | 5.30 | 6.90 | 0.00 | - | 2 | 2 | 33.06% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 82.00 | 12.90 | 19.15 | 19.85 | 0.00 | - | 1 | 18 | 71.22% |
| XBI250620P00083000 | 2024-06-27 12:23PM EDT | 83.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 44 | 1,631 | 1.56% |
| XBI250620P00084000 | 2024-05-07 11:03AM EDT | 84.00 | 7.00 | 3.85 | 5.70 | 0.00 | - | - | 13 | 25.24% |
| XBI250620P00085000 | 2024-07-01 10:02AM EDT | 85.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,376 | 1.56% |
| XBI250620P00086000 | 2024-07-02 2:46PM EDT | 86.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 1.56% |
| XBI250620P00087000 | 2024-05-07 10:46AM EDT | 87.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.78% |
| XBI250620P00088000 | 2024-05-28 2:01PM EDT | 88.00 | 7.94 | 5.95 | 6.35 | 0.00 | - | 4 | 262 | 21.71% |
| XBI250620P00089000 | 2024-06-13 12:17PM EDT | 89.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 0.39% |
| XBI250620P00090000 | 2024-07-03 9:59AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 2,287 | 0.20% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 91.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 157 | 0.00% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 92.00 | 11.50 | 8.40 | 10.90 | 0.00 | - | 10 | 212 | 28.58% |
| XBI250620P00093000 | 2024-06-13 2:45PM EDT | 93.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 94.00 | 11.75 | 7.35 | 9.70 | 0.00 | - | 3 | 13 | 21.85% |
| XBI250620P00095000 | 2024-06-26 9:56AM EDT | 95.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 0.00% |
| XBI250620P00096000 | 2023-11-01 10:23AM EDT | 96.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 97.00 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 24.54% |
| XBI250620P00098000 | 2024-03-01 1:59PM EDT | 98.00 | 9.50 | 10.25 | 12.70 | 0.00 | - | 2 | 716 | 23.05% |
| XBI250620P00099000 | 2024-02-20 3:42PM EDT | 99.00 | 14.70 | 9.50 | 13.10 | 0.00 | - | 35 | 43 | 22.21% |
| XBI250620P00100000 | 2024-05-06 11:49AM EDT | 100.00 | 15.15 | 10.00 | 14.00 | 0.00 | - | 1 | 170 | 22.79% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 105.00 | 23.80 | 15.45 | 18.20 | 0.00 | - | 5 | 765 | 24.30% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 110.00 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 14.64% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 115.00 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 56.28% |
| XBI250620P00120000 | 2024-06-21 10:07AM EDT | 120.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XBI250620P00125000 | 2024-03-14 3:22PM EDT | 125.00 | 32.35 | 35.05 | 39.30 | 0.00 | - | 11 | 0 | 40.36% |
© 2024 Yahoo. All rights reserved.