SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250919C00050000 | 2024-05-06 1:30PM EDT | 50.00 | 43.25 | 44.00 | 48.50 | 0.00 | - | 1 | 2 | 65.69% |
| XBI250919C00062000 | 2023-12-27 12:13PM EDT | 62.00 | 34.45 | 31.35 | 33.45 | 0.00 | - | - | 5 | 44.85% |
| XBI250919C00066000 | 2023-12-27 12:13PM EDT | 66.00 | 31.55 | 29.75 | 30.55 | 0.00 | - | - | 2 | 44.15% |
| XBI250919C00070000 | 2024-06-24 11:22AM EDT | 70.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XBI250919C00071000 | 2023-11-10 1:38PM EDT | 71.00 | 11.12 | 17.90 | 20.35 | 0.00 | - | 5 | 5 | 15.66% |
| XBI250919C00075000 | 2024-07-01 3:33PM EDT | 75.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| XBI250919C00076000 | 2023-12-07 2:32PM EDT | 76.00 | 17.85 | 22.55 | 25.50 | 0.00 | - | 15 | 15 | 47.16% |
| XBI250919C00077000 | 2023-12-01 4:41PM EDT | 77.00 | 15.24 | 23.55 | 25.45 | 0.00 | - | 1 | 1 | 48.58% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 80.00 | 21.20 | 16.00 | 20.05 | 0.00 | - | 2 | 19 | 37.48% |
| XBI250919C00085000 | 2024-06-25 11:53AM EDT | 85.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 90.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250919C00095000 | 2024-06-03 10:19AM EDT | 95.00 | 11.50 | 10.70 | 11.10 | 0.00 | - | 2 | 0 | 32.18% |
| XBI250919C00100000 | 2024-06-17 3:50PM EDT | 100.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 1.56% |
| XBI250919C00105000 | 2024-06-25 3:36PM EDT | 105.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 3.13% |
| XBI250919C00110000 | 2024-07-01 2:43PM EDT | 110.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 3.13% |
| XBI250919C00120000 | 2024-06-24 11:51AM EDT | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| XBI250919C00125000 | 2024-03-18 11:18AM EDT | 125.00 | 5.82 | 2.64 | 3.00 | 0.00 | - | 1 | 10 | 29.65% |
| XBI250919C00135000 | 2024-01-08 1:56PM EDT | 135.00 | 4.50 | 1.62 | 3.90 | 0.00 | - | - | 5 | 36.96% |
| XBI250919C00140000 | 2024-06-21 10:09AM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XBI250919C00150000 | 2024-06-20 11:28AM EDT | 150.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250919P00035000 | 2023-11-01 9:59AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| XBI250919P00050000 | 2024-04-26 1:36PM EDT | 50.00 | 1.03 | 0.20 | 1.00 | 0.00 | - | 2 | 3 | 38.43% |
| XBI250919P00055000 | 2024-04-26 1:36PM EDT | 55.00 | 1.57 | 0.50 | 1.50 | 0.00 | - | 3 | 1,248 | 37.10% |
| XBI250919P00060000 | 2024-04-09 3:41PM EDT | 60.00 | 1.64 | 1.74 | 2.01 | 0.00 | - | 6 | 523 | 34.99% |
| XBI250919P00061000 | 2024-04-08 3:25PM EDT | 61.00 | 1.77 | 0.89 | 2.22 | 0.00 | - | - | 98 | 35.07% |
| XBI250919P00062000 | 2024-04-26 1:37PM EDT | 62.00 | 2.68 | 1.16 | 2.38 | 0.00 | - | 3 | 3 | 34.83% |
| XBI250919P00064000 | 2024-03-18 3:10PM EDT | 64.00 | 2.53 | 2.85 | 3.10 | 0.00 | - | - | 11 | 36.08% |
| XBI250919P00065000 | 2024-04-09 3:29PM EDT | 65.00 | 2.29 | 2.04 | 2.87 | 0.00 | - | 10 | 11 | 33.96% |
| XBI250919P00070000 | 2024-05-03 9:45AM EDT | 70.00 | 3.29 | 2.12 | 4.00 | 0.00 | - | 11 | 75 | 33.11% |
| XBI250919P00071000 | 2024-02-09 3:50PM EDT | 71.00 | 4.55 | 1.70 | 4.95 | 0.00 | - | - | 20 | 35.43% |
| XBI250919P00072000 | 2024-06-21 10:06AM EDT | 72.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| XBI250919P00073000 | 2024-02-09 3:50PM EDT | 73.00 | 5.05 | 2.07 | 5.35 | 0.00 | - | - | 10 | 34.46% |
| XBI250919P00075000 | 2024-06-03 12:44PM EDT | 75.00 | 3.50 | 3.05 | 3.40 | 0.00 | - | 1,600 | 0 | 25.57% |
| XBI250919P00076000 | 2024-02-09 3:51PM EDT | 76.00 | 5.85 | 2.70 | 6.00 | 0.00 | - | - | 20 | 33.03% |
| XBI250919P00077000 | 2024-05-20 1:28PM EDT | 77.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | 1 | 62 | 26.81% |
| XBI250919P00078000 | 2024-04-16 1:00PM EDT | 78.00 | 6.40 | 3.90 | 6.00 | 0.00 | - | - | 53 | 30.66% |
| XBI250919P00079000 | 2024-04-12 3:17PM EDT | 79.00 | 6.40 | 5.30 | 7.80 | 0.00 | - | 1 | 1 | 34.80% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 80.00 | 5.52 | 6.65 | 9.50 | 0.00 | - | 238 | 289 | 38.43% |
| XBI250919P00085000 | 2024-06-25 10:39AM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 90.00 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 26.50% |
| XBI250919P00095000 | 2024-06-12 9:58AM EDT | 95.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI250919P00100000 | 2024-02-27 2:34PM EDT | 100.00 | 11.20 | 12.15 | 14.70 | 0.00 | - | 35 | 56 | 22.63% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 105.00 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 20.25% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 110.00 | 19.95 | 21.80 | 24.10 | 0.00 | - | 21 | 129 | 27.95% |
| XBI250919P00120000 | 2024-02-27 12:28PM EDT | 120.00 | 22.75 | 25.55 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| XBI250919P00125000 | 2024-02-27 12:30PM EDT | 125.00 | 26.20 | 29.85 | 32.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.