SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510C00075000 | 2024-05-03 2:50PM EDT | 75.00 | 15.05 | 14.90 | 15.25 | +3.05 | +25.42% | 4 | 27 | 75.78% |
| XBI240510C00077000 | 2024-04-29 9:31AM EDT | 77.00 | 8.15 | 11.35 | 13.40 | 0.00 | - | 1 | 2 | 91.60% |
| XBI240510C00078000 | 2024-05-03 2:58PM EDT | 78.00 | 12.14 | 11.15 | 12.35 | +3.97 | +48.59% | 11 | 13 | 83.01% |
| XBI240510C00080000 | 2024-05-03 3:01PM EDT | 80.00 | 10.05 | 9.85 | 11.10 | +1.85 | +22.56% | 8 | 52 | 77.73% |
| XBI240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 9.17 | 8.10 | 9.30 | +5.52 | +151.23% | 37 | 1 | 63.38% |
| XBI240510C00082000 | 2024-05-01 3:48PM EDT | 82.00 | 6.34 | 8.10 | 8.35 | 0.00 | - | 1 | 19 | 53.81% |
| XBI240510C00083000 | 2024-05-03 1:48PM EDT | 83.00 | 7.10 | 6.60 | 7.35 | +1.30 | +22.41% | 3 | 45 | 54.49% |
| XBI240510C00083500 | 2024-04-29 12:04PM EDT | 83.50 | 3.40 | 5.40 | 7.85 | 0.00 | - | 26 | 24 | 84.67% |
| XBI240510C00084000 | 2024-05-03 9:38AM EDT | 84.00 | 6.86 | 6.10 | 6.40 | +2.86 | +71.50% | 9 | 95 | 50.68% |
| XBI240510C00085000 | 2024-05-03 3:36PM EDT | 85.00 | 5.32 | 5.20 | 5.45 | +1.17 | +28.19% | 8 | 124 | 46.39% |
| XBI240510C00086000 | 2024-05-03 2:51PM EDT | 86.00 | 4.42 | 3.35 | 4.55 | +1.37 | +44.92% | 322 | 558 | 43.26% |
| XBI240510C00086500 | 2024-05-03 1:54PM EDT | 86.50 | 3.98 | 2.99 | 4.10 | +1.20 | +43.17% | 24 | 63 | 41.36% |
| XBI240510C00087000 | 2024-05-03 2:50PM EDT | 87.00 | 3.61 | 3.50 | 3.65 | +0.91 | +33.70% | 102 | 236 | 39.26% |
| XBI240510C00087500 | 2024-05-03 11:10AM EDT | 87.50 | 3.30 | 3.10 | 3.25 | +1.00 | +43.48% | 24 | 91 | 38.23% |
| XBI240510C00088000 | 2024-05-03 3:53PM EDT | 88.00 | 3.09 | 2.60 | 2.87 | +1.02 | +49.28% | 77 | 283 | 37.35% |
| XBI240510C00088500 | 2024-05-03 3:23PM EDT | 88.50 | 2.30 | 2.15 | 2.52 | +0.67 | +41.10% | 59 | 241 | 36.74% |
| XBI240510C00089000 | 2024-05-03 3:25PM EDT | 89.00 | 1.98 | 1.85 | 2.14 | +0.59 | +42.45% | 71 | 162 | 35.01% |
| XBI240510C00089500 | 2024-05-03 3:49PM EDT | 89.50 | 1.80 | 1.76 | 1.82 | +0.43 | +31.39% | 25 | 60 | 34.18% |
| XBI240510C00090000 | 2024-05-03 3:51PM EDT | 90.00 | 1.55 | 1.49 | 1.55 | +0.56 | +56.57% | 839 | 616 | 33.89% |
| XBI240510C00090500 | 2024-05-03 3:44PM EDT | 90.50 | 1.25 | 1.25 | 1.30 | +0.35 | +38.89% | 715 | 101 | 33.50% |
| XBI240510C00091000 | 2024-05-03 3:53PM EDT | 91.00 | 1.15 | 0.63 | 1.11 | +0.34 | +41.98% | 424 | 89 | 33.89% |
| XBI240510C00091500 | 2024-05-03 3:41PM EDT | 91.50 | 0.88 | 0.84 | 0.91 | +0.17 | +23.94% | 78 | 35 | 33.45% |
| XBI240510C00092000 | 2024-05-03 3:59PM EDT | 92.00 | 0.72 | 0.48 | 0.75 | +0.24 | +50.00% | 1,058 | 167 | 33.45% |
| XBI240510C00092500 | 2024-05-03 3:57PM EDT | 92.50 | 0.58 | 0.36 | 0.61 | +0.15 | +34.88% | 27 | 78 | 33.35% |
| XBI240510C00093000 | 2024-05-03 3:44PM EDT | 93.00 | 0.47 | 0.45 | 0.50 | +0.13 | +38.24% | 95 | 88 | 33.55% |
| XBI240510C00093500 | 2024-05-03 3:45PM EDT | 93.50 | 0.37 | 0.17 | 0.40 | +0.05 | +15.63% | 25 | 52 | 33.50% |
| XBI240510C00094000 | 2024-05-03 3:50PM EDT | 94.00 | 0.30 | 0.28 | 0.32 | +0.06 | +25.00% | 96 | 48 | 33.59% |
| XBI240510C00094500 | 2024-05-03 1:44PM EDT | 94.50 | 0.22 | 0.21 | 0.25 | -0.02 | -8.33% | 46 | 40 | 33.50% |
| XBI240510C00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.20 | 0.16 | 0.20 | +0.01 | +5.26% | 367 | 480 | 33.69% |
| XBI240510C00095500 | 2024-05-02 1:26PM EDT | 95.50 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 227 | 33.99% |
| XBI240510C00096000 | 2024-05-03 2:50PM EDT | 96.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 45 | 172 | 34.47% |
| XBI240510C00096500 | 2024-05-03 12:51PM EDT | 96.50 | 0.11 | 0.07 | 0.50 | -0.16 | -59.26% | 5 | 44 | 53.03% |
| XBI240510C00097000 | 2024-05-03 3:18PM EDT | 97.00 | 0.07 | 0.03 | 0.09 | +0.04 | +133.33% | 35 | 6 | 35.74% |
| XBI240510C00097500 | 2024-04-30 11:13AM EDT | 97.50 | 0.04 | 0.03 | 0.11 | 0.00 | - | 10 | 11 | 39.26% |
| XBI240510C00098000 | 2024-05-03 3:18PM EDT | 98.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 27 | 31 | 37.70% |
| XBI240510C00098500 | 2024-04-25 12:18PM EDT | 98.50 | 0.10 | 0.02 | 0.47 | 0.00 | - | 1 | 0 | 51.56% |
| XBI240510C00099000 | 2024-05-03 3:57PM EDT | 99.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 117 | 5 | 37.50% |
| XBI240510C00099500 | 2024-05-03 1:19PM EDT | 99.50 | 0.03 | 0.01 | 0.04 | -0.42 | -93.33% | 10 | 0 | 39.06% |
| XBI240510C00100000 | 2024-05-02 12:28PM EDT | 100.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 13 | 58 | 40.63% |
| XBI240510C00100500 | 2024-04-08 11:41AM EDT | 100.50 | 0.59 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 45.31% |
| XBI240510C00101000 | 2024-04-12 12:46PM EDT | 101.00 | 0.36 | 0.00 | 0.68 | 0.00 | - | 2 | 17 | 67.09% |
| XBI240510C00101500 | 2024-04-19 12:59PM EDT | 101.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 68.36% |
| XBI240510C00102000 | 2024-04-22 12:43PM EDT | 102.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 55.27% |
| XBI240510C00103000 | 2024-05-02 1:08PM EDT | 103.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 42.19% |
| XBI240510C00105000 | 2024-04-04 12:00PM EDT | 105.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 28 | 36 | 97.56% |
| XBI240510C00106000 | 2024-04-09 11:07AM EDT | 106.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 4 | 2 | 101.76% |
| XBI240510C00107000 | 2024-04-18 9:48AM EDT | 107.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 105.76% |
| XBI240510C00108000 | 2024-04-03 12:37PM EDT | 108.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 122.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510P00055000 | 2024-04-25 1:26PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 131.25% |
| XBI240510P00060000 | 2024-04-08 10:27AM EDT | 60.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 106.25% |
| XBI240510P00070000 | 2024-05-02 3:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 68.75% |
| XBI240510P00074000 | 2024-05-03 2:50PM EDT | 74.00 | 0.10 | 0.00 | 0.20 | +0.08 | +400.00% | 13 | 29 | 81.25% |
| XBI240510P00075000 | 2024-05-02 3:06PM EDT | 75.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 84 | 67.19% |
| XBI240510P00076000 | 2024-05-02 12:24PM EDT | 76.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 208 | 195 | 108.89% |
| XBI240510P00077000 | 2024-05-03 11:35AM EDT | 77.00 | 0.10 | 0.00 | 0.20 | +0.06 | +150.00% | 5 | 947 | 67.19% |
| XBI240510P00078000 | 2024-05-03 9:30AM EDT | 78.00 | 0.24 | 0.00 | 0.08 | +0.18 | +300.00% | 6 | 682 | 53.91% |
| XBI240510P00078500 | 2024-05-02 3:04PM EDT | 78.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 153 | 93.26% |
| XBI240510P00079000 | 2024-05-02 2:54PM EDT | 79.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 6,762 | 516 | 53.52% |
| XBI240510P00080000 | 2024-05-03 3:24PM EDT | 80.00 | 0.03 | 0.01 | 0.25 | -0.04 | -57.14% | 49 | 597 | 56.06% |
| XBI240510P00081000 | 2024-05-03 3:16PM EDT | 81.00 | 0.05 | 0.02 | 0.26 | -0.05 | -50.00% | 717 | 129 | 52.05% |
| XBI240510P00082000 | 2024-05-03 3:40PM EDT | 82.00 | 0.09 | 0.03 | 0.45 | -0.05 | -35.71% | 62 | 377 | 53.52% |
| XBI240510P00083000 | 2024-05-03 11:03AM EDT | 83.00 | 0.09 | 0.07 | 0.12 | -0.11 | -55.00% | 14 | 169 | 40.82% |
| XBI240510P00083500 | 2024-05-03 1:57PM EDT | 83.50 | 0.10 | 0.08 | 0.13 | -0.33 | -76.74% | 13 | 54 | 39.06% |
| XBI240510P00084000 | 2024-05-03 2:37PM EDT | 84.00 | 0.12 | 0.10 | 0.15 | -0.21 | -63.64% | 36 | 46 | 37.89% |
| XBI240510P00085000 | 2024-05-03 3:58PM EDT | 85.00 | 0.17 | 0.17 | 0.22 | -0.28 | -62.22% | 110 | 141 | 36.43% |
| XBI240510P00086000 | 2024-05-03 3:14PM EDT | 86.00 | 0.28 | 0.02 | 0.31 | -0.43 | -60.56% | 107 | 3,296 | 34.47% |
| XBI240510P00086500 | 2024-05-03 3:59PM EDT | 86.50 | 0.34 | 0.13 | 0.37 | -0.62 | -64.58% | 84 | 68 | 33.59% |
| XBI240510P00087000 | 2024-05-03 3:59PM EDT | 87.00 | 0.45 | 0.42 | 0.47 | -0.59 | -56.73% | 8,264 | 5,094 | 33.50% |
| XBI240510P00087500 | 2024-05-03 3:45PM EDT | 87.50 | 0.55 | 0.50 | 0.56 | -0.51 | -48.11% | 301 | 35 | 32.62% |
| XBI240510P00088000 | 2024-05-03 3:46PM EDT | 88.00 | 0.63 | 0.63 | 0.68 | -0.67 | -51.54% | 250 | 173 | 32.13% |
| XBI240510P00088500 | 2024-05-03 3:57PM EDT | 88.50 | 0.75 | 0.76 | 0.86 | -0.95 | -55.88% | 160 | 47 | 32.52% |
| XBI240510P00089000 | 2024-05-03 3:59PM EDT | 89.00 | 0.99 | 0.90 | 1.00 | -0.95 | -48.97% | 10,568 | 149 | 31.40% |
| XBI240510P00089500 | 2024-05-03 3:58PM EDT | 89.50 | 1.19 | 1.13 | 2.98 | -1.37 | -53.52% | 2,585 | 20 | 70.07% |
| XBI240510P00090000 | 2024-05-03 3:58PM EDT | 90.00 | 1.38 | 1.34 | 1.53 | -1.05 | -43.21% | 272 | 40 | 33.01% |
| XBI240510P00090500 | 2024-05-03 3:50PM EDT | 90.50 | 1.64 | 1.61 | 1.72 | -1.93 | -54.06% | 550 | 3 | 31.30% |
| XBI240510P00091000 | 2024-05-03 3:59PM EDT | 91.00 | 1.92 | 1.87 | 2.18 | -3.86 | -66.78% | 1,353 | 6 | 34.99% |
| XBI240510P00091500 | 2024-05-03 10:13AM EDT | 91.50 | 2.04 | 2.20 | 2.46 | -2.24 | -52.34% | 14 | 42 | 34.18% |
| XBI240510P00092000 | 2024-05-03 2:59PM EDT | 92.00 | 2.60 | 2.46 | 4.55 | -1.38 | -34.67% | 12 | 31 | 50.68% |
| XBI240510P00092500 | 2024-04-05 10:05AM EDT | 92.50 | 4.72 | 2.85 | 3.10 | 0.00 | - | 5 | 3 | 32.57% |
| XBI240510P00093000 | 2024-04-26 11:32AM EDT | 93.00 | 3.35 | 3.25 | 4.40 | -7.03 | -67.73% | 1 | 2 | 55.96% |
| XBI240510P00093500 | 2024-04-09 1:40PM EDT | 93.50 | 4.20 | 3.65 | 5.45 | 0.00 | - | 1 | 2 | 50.93% |
| XBI240510P00094000 | 2024-04-19 11:22AM EDT | 94.00 | 11.01 | 4.05 | 5.95 | 0.00 | - | 5 | 9 | 52.98% |
| XBI240510P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 12.70 | 4.95 | 5.60 | 0.00 | - | 1 | 0 | 47.66% |
| XBI240510P00095500 | 2024-04-22 9:54AM EDT | 95.50 | 12.65 | 5.40 | 6.95 | 0.00 | - | 3 | 0 | 52.83% |
| XBI240510P00096000 | 2024-04-23 10:57AM EDT | 96.00 | 9.90 | 5.90 | 7.35 | 0.00 | - | 2 | 0 | 54.00% |
| XBI240510P00098000 | 2024-05-01 2:39PM EDT | 98.00 | 10.31 | 7.80 | 9.00 | 0.00 | - | 7 | 7 | 55.76% |
| XBI240510P00100000 | 2024-04-08 12:21PM EDT | 100.00 | 10.35 | 9.75 | 11.85 | 0.00 | - | 1 | 0 | 80.52% |
| XBI240510P00102000 | 2024-04-04 1:35PM EDT | 102.00 | 10.75 | 11.80 | 12.85 | 0.00 | - | 1 | 0 | 69.34% |
| XBI240510P00103000 | 2024-04-05 10:03AM EDT | 103.00 | 13.31 | 11.95 | 14.45 | 0.00 | - | 2 | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.