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 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219C00035000 | 2024-04-19 2:40PM EDT | 35.00 | 49.00 | 54.50 | 59.50 | 0.00 | - | 1 | 1 | 53.93% |
| XBI251219C00040000 | 2024-05-15 3:20PM EDT | 40.00 | 53.92 | 51.10 | 55.95 | 0.00 | - | 2 | 11 | 59.68% |
| XBI251219C00050000 | 2024-04-30 11:09AM EDT | 50.00 | 39.50 | 39.15 | 43.25 | 0.00 | - | 3 | 8 | 44.48% |
| XBI251219C00055000 | 2023-12-07 3:15PM EDT | 55.00 | 32.00 | 39.40 | 41.00 | 0.00 | - | 2 | 2 | 51.70% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 60.00 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 62.67% |
| XBI251219C00067000 | 2023-12-21 11:09AM EDT | 67.00 | 26.88 | 29.30 | 30.35 | 0.00 | - | - | 1 | 41.71% |
| XBI251219C00069000 | 2024-02-09 2:26PM EDT | 69.00 | 31.00 | 35.50 | 40.00 | 0.00 | - | - | 0 | 67.99% |
| XBI251219C00070000 | 2024-06-21 11:54AM EDT | 70.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| XBI251219C00072000 | 2024-02-27 1:14PM EDT | 72.00 | 36.88 | 29.85 | 33.00 | 0.00 | - | 20 | 10 | 53.70% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 75.00 | 21.00 | 24.00 | 27.00 | 0.00 | - | 15 | 28 | 45.61% |
| XBI251219C00077000 | 2023-12-01 4:42PM EDT | 77.00 | 15.95 | 22.95 | 27.40 | 0.00 | - | 2 | 4 | 49.49% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 78.00 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 0.00% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 79.00 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 48.35% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 80.00 | 21.05 | 19.50 | 23.00 | 0.00 | - | 20 | 51 | 41.79% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 82.00 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 21.74% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 83.00 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 53.03% |
| XBI251219C00084000 | 2024-06-12 1:47PM EDT | 84.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI251219C00085000 | 2024-06-07 3:59PM EDT | 85.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 90.00 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 41.86% |
| XBI251219C00095000 | 2024-06-12 3:16PM EDT | 95.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.78% |
| XBI251219C00100000 | 2024-05-01 3:17PM EDT | 100.00 | 11.55 | 8.00 | 11.65 | 0.00 | - | 4 | 273 | 34.60% |
| XBI251219C00105000 | 2024-06-24 1:37PM EDT | 105.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 1,352 | 3.13% |
| XBI251219C00110000 | 2024-06-07 3:32PM EDT | 110.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 4.80 | 5.80 | 8.70 | 0.00 | - | 2 | 291 | 37.33% |
| XBI251219C00120000 | 2024-04-19 10:57AM EDT | 120.00 | 4.00 | 4.85 | 7.55 | 0.00 | - | 5 | 1,024 | 37.13% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 125.00 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 41.85% |
| XBI251219C00130000 | 2024-07-02 1:59PM EDT | 130.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 6.25% |
| XBI251219C00135000 | 2024-03-07 11:36AM EDT | 135.00 | 5.50 | 1.82 | 5.10 | 0.00 | - | 2 | 2,133 | 37.19% |
| XBI251219C00140000 | 2024-06-20 2:15PM EDT | 140.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XBI251219C00150000 | 2024-05-17 3:04PM EDT | 150.00 | 2.00 | 1.02 | 1.62 | 0.00 | - | 2 | 2 | 30.12% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219P00035000 | 2024-03-27 2:50PM EDT | 35.00 | 0.32 | 0.00 | 0.74 | 0.00 | - | 6 | 5 | 49.12% |
| XBI251219P00040000 | 2024-01-30 2:33PM EDT | 40.00 | 0.86 | 0.00 | 1.40 | 0.00 | - | 1 | 644 | 49.84% |
| XBI251219P00045000 | 2024-06-03 9:48AM EDT | 45.00 | 0.51 | 0.00 | 0.70 | 0.00 | - | 20 | 483 | 37.04% |
| XBI251219P00050000 | 2024-05-24 9:40AM EDT | 50.00 | 0.99 | 0.00 | 1.00 | 0.00 | - | 2 | 6,416 | 35.00% |
| XBI251219P00055000 | 2024-03-20 1:45PM EDT | 55.00 | 1.79 | 1.96 | 2.17 | 0.00 | - | 2 | 3,573 | 37.74% |
| XBI251219P00060000 | 2024-07-03 11:25AM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3,242 | 6.25% |
| XBI251219P00065000 | 2024-06-24 10:49AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 740 | 6.25% |
| XBI251219P00066000 | 2024-03-01 1:25PM EDT | 66.00 | 2.30 | 2.35 | 3.80 | 0.00 | - | 1 | 41 | 33.55% |
| XBI251219P00067000 | 2023-08-18 12:19PM EDT | 67.00 | 6.85 | 6.05 | 6.40 | 0.00 | - | 4 | 22 | 41.48% |
| XBI251219P00068000 | 2024-05-13 10:35AM EDT | 68.00 | 3.45 | 0.00 | 5.00 | 0.00 | - | 20 | 22 | 35.66% |
| XBI251219P00069000 | 2024-04-19 12:53PM EDT | 69.00 | 5.15 | 2.53 | 4.20 | 0.00 | - | 3 | 26 | 31.87% |
| XBI251219P00070000 | 2024-06-03 9:49AM EDT | 70.00 | 3.05 | 2.49 | 2.91 | 0.00 | - | 144 | 0 | 26.29% |
| XBI251219P00071000 | 2023-10-23 2:34PM EDT | 71.00 | 11.85 | 7.00 | 9.50 | 0.00 | - | 2 | 14 | 46.17% |
| XBI251219P00072000 | 2023-08-18 10:05AM EDT | 72.00 | 8.60 | 6.90 | 8.50 | 0.00 | - | 2 | 4 | 41.96% |
| XBI251219P00073000 | 2024-05-13 10:36AM EDT | 73.00 | 4.60 | 0.50 | 5.50 | 0.00 | - | 52 | 53 | 31.84% |
| XBI251219P00074000 | 2024-02-12 1:38PM EDT | 74.00 | 5.75 | 4.20 | 5.95 | 0.00 | - | 20 | 339 | 32.11% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 75.00 | 5.60 | 3.50 | 3.95 | 0.00 | - | 1 | 57 | 25.03% |
| XBI251219P00076000 | 2024-04-15 3:10PM EDT | 76.00 | 5.25 | 4.20 | 6.30 | 0.00 | - | 2 | 11 | 30.94% |
| XBI251219P00077000 | 2024-02-28 1:02PM EDT | 77.00 | 4.70 | 4.50 | 6.40 | 0.00 | - | 1 | 27 | 30.13% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 78.00 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 29.85% |
| XBI251219P00079000 | 2024-06-11 11:10AM EDT | 79.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 91 | 3.13% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 80.00 | 8.70 | 5.45 | 7.80 | 0.00 | - | 1 | 716 | 30.55% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 81.00 | 6.75 | 6.75 | 9.30 | 0.00 | - | 10 | 17 | 33.27% |
| XBI251219P00082000 | 2024-05-13 10:35AM EDT | 82.00 | 7.45 | 3.00 | 7.50 | 0.00 | - | 137 | 153 | 27.50% |
| XBI251219P00083000 | 2024-06-24 10:26AM EDT | 83.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 1.56% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 84.00 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 30.80% |
| XBI251219P00085000 | 2024-06-24 10:26AM EDT | 85.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 11 | 290 | 1.56% |
| XBI251219P00090000 | 2024-06-11 3:29PM EDT | 90.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 0.20% |
| XBI251219P00095000 | 2024-06-11 3:37PM EDT | 95.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
| XBI251219P00100000 | 2024-07-01 9:53AM EDT | 100.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 105.00 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 60.82% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 110.00 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 57.50% |
| XBI251219P00120000 | 2023-05-12 10:21AM EDT | 120.00 | 36.00 | 31.50 | 36.00 | 0.00 | - | 5 | 15 | 35.48% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 125.00 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 28.81% |
© 2024 Yahoo. All rights reserved.