SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218C00045000 | 2024-05-21 12:55PM EDT | 45.00 | 50.00 | 46.00 | 50.50 | 0.00 | - | 1 | 4 | 49.15% |
| XBI261218C00050000 | 2024-06-28 3:38PM EDT | 50.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| XBI261218C00055000 | 2024-01-25 11:37AM EDT | 55.00 | 42.42 | 44.50 | 49.00 | 0.00 | - | - | 1 | 57.35% |
| XBI261218C00060000 | 2024-06-10 9:38AM EDT | 60.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XBI261218C00065000 | 2024-05-21 3:02PM EDT | 65.00 | 34.80 | 30.50 | 35.50 | 0.00 | - | 1 | 17 | 42.05% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 70.00 | 26.95 | 30.00 | 34.50 | 0.00 | - | 4 | 23 | 46.03% |
| XBI261218C00075000 | 2024-06-12 10:15AM EDT | 75.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| XBI261218C00080000 | 2024-06-26 1:21PM EDT | 80.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 81.00 | 19.85 | 24.00 | 27.50 | 0.00 | - | 1 | 2 | 42.12% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 83.00 | 25.99 | 26.00 | 31.00 | 0.00 | - | - | 5 | 50.77% |
| XBI261218C00084000 | 2024-05-29 12:06PM EDT | 84.00 | 20.75 | 20.50 | 25.00 | 0.00 | - | 10 | 11 | 39.75% |
| XBI261218C00085000 | 2024-06-28 10:58AM EDT | 85.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| XBI261218C00086000 | 2024-05-29 12:06PM EDT | 86.00 | 19.75 | 19.50 | 24.00 | 0.00 | - | 10 | 10 | 39.45% |
| XBI261218C00087000 | 2024-06-21 11:07AM EDT | 87.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 88.00 | 18.31 | 17.00 | 21.00 | 0.00 | - | 2 | 2 | 35.35% |
| XBI261218C00089000 | 2024-05-29 9:48AM EDT | 89.00 | 18.49 | 18.00 | 22.50 | 0.00 | - | 46 | 81 | 38.90% |
| XBI261218C00090000 | 2024-06-20 11:25AM EDT | 90.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 91.00 | 14.70 | 16.50 | 20.50 | 0.00 | - | 6 | 6 | 36.64% |
| XBI261218C00092000 | 2024-06-07 3:58PM EDT | 92.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| XBI261218C00093000 | 2024-06-13 1:39PM EDT | 93.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 94.00 | 18.70 | 0.00 | 21.00 | 0.00 | - | 3 | 11 | 39.59% |
| XBI261218C00095000 | 2024-06-17 2:12PM EDT | 95.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| XBI261218C00096000 | 2024-06-13 12:30PM EDT | 96.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 97.00 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 36.98% |
| XBI261218C00098000 | 2024-05-17 11:59AM EDT | 98.00 | 16.70 | 13.00 | 18.00 | 0.00 | - | 1 | 121 | 36.70% |
| XBI261218C00099000 | 2024-06-27 9:51AM EDT | 99.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 1.56% |
| XBI261218C00100000 | 2024-07-01 9:44AM EDT | 100.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
| XBI261218C00105000 | 2024-05-28 1:30PM EDT | 105.00 | 11.79 | 11.00 | 16.00 | 0.00 | - | 12 | 61 | 37.07% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 110.00 | 12.75 | 8.50 | 13.50 | 0.00 | - | 3 | 17 | 35.14% |
| XBI261218C00115000 | 2024-06-25 3:02PM EDT | 115.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 15 | 347 | 3.13% |
| XBI261218C00120000 | 2024-06-10 9:36AM EDT | 120.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 125.00 | 6.60 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 36.88% |
| XBI261218C00130000 | 2024-05-30 12:30PM EDT | 130.00 | 5.55 | 4.00 | 9.00 | 0.00 | - | 1 | 4 | 34.92% |
| XBI261218C00135000 | 2024-07-02 12:52PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| XBI261218C00140000 | 2024-05-30 12:36PM EDT | 140.00 | 3.95 | 2.00 | 7.00 | 0.00 | - | 4 | 21 | 34.11% |
| XBI261218C00145000 | 2024-05-30 12:19PM EDT | 145.00 | 3.80 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 34.47% |
| XBI261218C00150000 | 2024-05-30 12:10PM EDT | 150.00 | 3.00 | 2.70 | 6.00 | 0.00 | - | 1 | 37 | 34.71% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218P00045000 | 2024-05-13 11:42AM EDT | 45.00 | 1.15 | 0.00 | 1.68 | 0.00 | - | 12 | 128 | 35.35% |
| XBI261218P00050000 | 2024-03-04 2:23PM EDT | 50.00 | 1.96 | 1.55 | 2.00 | 0.00 | - | 2 | 105 | 32.54% |
| XBI261218P00055000 | 2024-06-18 12:36PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 79 | 6.25% |
| XBI261218P00060000 | 2024-06-18 12:40PM EDT | 60.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 49 | 61 | 6.25% |
| XBI261218P00065000 | 2024-07-02 11:42AM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| XBI261218P00070000 | 2024-06-18 12:38PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 297 | 298 | 3.13% |
| XBI261218P00075000 | 2024-06-25 10:54AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 80.00 | 8.20 | 4.00 | 9.00 | 0.00 | - | 2 | 29 | 25.98% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 81.00 | 10.70 | 8.30 | 11.00 | 0.00 | - | - | 1 | 29.02% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 82.00 | 12.00 | 8.65 | 11.50 | 0.00 | - | 10 | 30 | 29.03% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 83.00 | 11.76 | 6.50 | 11.50 | 0.00 | - | - | 4 | 28.05% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 84.00 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 25.46% |
| XBI261218P00085000 | 2024-06-06 10:08AM EDT | 85.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,516 | 0.78% |
| XBI261218P00086000 | 2024-06-21 3:43PM EDT | 86.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 600 | 606 | 0.78% |
| XBI261218P00087000 | 2024-06-27 10:30AM EDT | 87.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| XBI261218P00088000 | 2024-05-24 3:13PM EDT | 88.00 | 11.25 | 7.50 | 12.50 | 0.00 | - | 5 | 6 | 25.01% |
| XBI261218P00089000 | 2024-07-01 10:05AM EDT | 89.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 46 | 58 | 0.39% |
| XBI261218P00090000 | 2024-07-03 12:29PM EDT | 90.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,514 | 0.20% |
| XBI261218P00091000 | 2024-07-02 2:41PM EDT | 91.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XBI261218P00092000 | 2024-06-14 3:59PM EDT | 92.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 1,000 | 0.00% |
| XBI261218P00094000 | 2024-07-01 10:05AM EDT | 94.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| XBI261218P00095000 | 2024-07-03 12:21PM EDT | 95.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI261218P00098000 | 2024-04-05 3:35PM EDT | 98.00 | 16.59 | 15.65 | 17.50 | 0.00 | - | 4 | 4 | 23.26% |
| XBI261218P00100000 | 2024-06-04 10:58AM EDT | 100.00 | 15.48 | 14.00 | 19.00 | 0.00 | - | 1 | 492 | 23.57% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 105.00 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 20.91% |
© 2024 Yahoo. All rights reserved.