SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00082000 | 2024-05-22 11:56AM EDT | 82.00 | 10.63 | 6.95 | 9.35 | 0.00 | - | - | 1 | 53.88% |
| XBI240628C00085000 | 2024-05-22 12:47PM EDT | 85.00 | 8.60 | 4.35 | 6.60 | 0.00 | - | 3 | 50 | 44.68% |
| XBI240628C00085500 | 2024-05-28 1:22PM EDT | 85.50 | 4.93 | 3.00 | 7.25 | 0.00 | - | 1 | 0 | 55.32% |
| XBI240628C00086000 | 2024-05-20 3:59PM EDT | 86.00 | 7.50 | 3.05 | 5.35 | 0.00 | - | 3 | 1 | 37.57% |
| XBI240628C00087000 | 2024-05-29 10:31AM EDT | 87.00 | 2.88 | 2.79 | 4.70 | 0.00 | - | 6 | 13 | 36.99% |
| XBI240628C00087500 | 2024-05-30 9:39AM EDT | 87.50 | 3.05 | 2.73 | 4.40 | 0.00 | - | 10 | 9 | 36.79% |
| XBI240628C00088000 | 2024-05-28 3:51PM EDT | 88.00 | 3.70 | 2.87 | 4.90 | 0.00 | - | 2 | 18 | 44.90% |
| XBI240628C00088500 | 2024-05-28 3:00PM EDT | 88.50 | 3.00 | 3.05 | 3.35 | 0.00 | - | 1 | 1 | 31.40% |
| XBI240628C00089000 | 2024-05-31 3:11PM EDT | 89.00 | 2.68 | 2.77 | 3.10 | +0.33 | +14.04% | 1 | 10 | 31.40% |
| XBI240628C00089500 | 2024-05-31 2:29PM EDT | 89.50 | 2.55 | 2.32 | 2.82 | -0.19 | -6.93% | 2 | 15 | 30.98% |
| XBI240628C00090000 | 2024-05-31 11:48AM EDT | 90.00 | 2.24 | 2.31 | 2.89 | -0.19 | -7.82% | 12 | 77 | 34.03% |
| XBI240628C00090500 | 2024-05-28 10:43AM EDT | 90.50 | 2.33 | 1.88 | 2.35 | 0.00 | - | 2 | 8 | 30.64% |
| XBI240628C00091000 | 2024-05-31 2:58PM EDT | 91.00 | 1.81 | 1.86 | 2.94 | +0.33 | +22.30% | 7 | 21 | 38.92% |
| XBI240628C00091500 | 2024-05-29 11:29AM EDT | 91.50 | 1.40 | 1.47 | 2.14 | 0.00 | - | 4 | 7 | 32.52% |
| XBI240628C00092000 | 2024-05-29 3:41PM EDT | 92.00 | 1.28 | 1.25 | 1.88 | 0.00 | - | 7 | 36 | 31.62% |
| XBI240628C00092500 | 2024-05-29 9:50AM EDT | 92.50 | 1.06 | 1.34 | 1.57 | 0.00 | - | 1 | 40 | 29.98% |
| XBI240628C00093000 | 2024-05-30 11:43AM EDT | 93.00 | 1.20 | 0.74 | 1.63 | +0.15 | +14.29% | 1 | 62 | 32.40% |
| XBI240628C00093500 | 2024-05-31 2:30PM EDT | 93.50 | 1.06 | 0.84 | 1.69 | -0.02 | -1.85% | 4 | 106 | 34.77% |
| XBI240628C00094000 | 2024-05-29 9:32AM EDT | 94.00 | 0.84 | 0.94 | 1.48 | 0.00 | - | 1 | 15 | 33.94% |
| XBI240628C00094500 | 2024-05-30 10:47AM EDT | 94.50 | 0.76 | 0.42 | 1.25 | 0.00 | - | 1 | 9 | 32.69% |
| XBI240628C00095000 | 2024-05-31 10:55AM EDT | 95.00 | 0.90 | 0.72 | 0.92 | +0.06 | +7.14% | 27 | 48 | 29.83% |
| XBI240628C00096000 | 2024-05-31 1:53PM EDT | 96.00 | 0.55 | 0.55 | 1.08 | +0.07 | +14.58% | 4 | 12 | 34.79% |
| XBI240628C00096500 | 2024-05-29 10:45AM EDT | 96.50 | 0.40 | 0.09 | 1.02 | 0.00 | - | 1 | 118 | 35.30% |
| XBI240628C00097000 | 2024-05-30 1:18PM EDT | 97.00 | 0.50 | 0.07 | 1.03 | 0.00 | - | 3 | 27 | 36.77% |
| XBI240628C00097500 | 2024-05-29 10:55AM EDT | 97.50 | 0.33 | 0.17 | 1.11 | 0.00 | - | 1 | 16 | 39.23% |
| XBI240628C00098000 | 2024-05-30 9:40AM EDT | 98.00 | 0.28 | 0.10 | 0.86 | 0.00 | - | 1 | 3 | 36.82% |
| XBI240628C00098500 | 2024-05-29 10:45AM EDT | 98.50 | 0.24 | 0.27 | 0.83 | 0.00 | - | 1 | 11 | 37.55% |
| XBI240628C00099000 | 2024-05-30 10:47AM EDT | 99.00 | 0.25 | 0.24 | 0.99 | 0.00 | - | 1 | 23 | 41.26% |
| XBI240628C00100000 | 2024-05-31 2:43PM EDT | 100.00 | 0.21 | 0.15 | 0.73 | 0.00 | - | 5 | 82 | 39.40% |
| XBI240628C00105000 | 2024-05-23 2:00PM EDT | 105.00 | 0.15 | 0.03 | 0.43 | 0.00 | - | 1 | 50 | 43.41% |
| XBI240628C00110000 | 2024-05-15 12:06PM EDT | 110.00 | 0.15 | 0.00 | 1.17 | 0.00 | - | - | 5 | 56.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00075000 | 2024-05-24 3:33PM EDT | 75.00 | 0.14 | 0.04 | 0.21 | 0.00 | - | 1 | 1 | 39.84% |
| XBI240628P00076000 | 2024-05-29 12:23PM EDT | 76.00 | 0.19 | 0.05 | 0.47 | 0.00 | - | 3 | 4 | 45.36% |
| XBI240628P00077000 | 2024-05-29 11:52AM EDT | 77.00 | 0.26 | 0.07 | 0.42 | 0.00 | - | 6 | 23 | 41.26% |
| XBI240628P00079000 | 2024-05-28 3:17PM EDT | 79.00 | 0.30 | 0.02 | 0.34 | -0.03 | -9.09% | 1 | 40 | 33.74% |
| XBI240628P00080000 | 2024-05-30 3:29PM EDT | 80.00 | 0.38 | 0.15 | 0.43 | 0.00 | - | 2 | 33 | 33.20% |
| XBI240628P00081000 | 2024-05-30 3:13PM EDT | 81.00 | 0.49 | 0.18 | 0.97 | +0.03 | +6.52% | 2 | 6 | 40.11% |
| XBI240628P00082000 | 2024-05-30 11:10AM EDT | 82.00 | 0.75 | 0.30 | 1.08 | 0.00 | - | 19 | 42 | 38.48% |
| XBI240628P00082500 | 2024-05-31 2:32PM EDT | 82.50 | 0.63 | 0.57 | 0.93 | -0.17 | -21.25% | 2 | 27 | 34.55% |
| XBI240628P00083000 | 2024-05-30 1:15PM EDT | 83.00 | 0.60 | 0.23 | 0.83 | -0.20 | -25.00% | 10 | 28 | 31.40% |
| XBI240628P00083500 | 2024-05-10 10:35AM EDT | 83.50 | 0.87 | 0.31 | 1.33 | -0.58 | -40.00% | 1 | 1 | 36.72% |
| XBI240628P00084000 | 2024-05-29 11:13AM EDT | 84.00 | 1.42 | 0.32 | 1.43 | 0.00 | - | 1 | 141 | 36.18% |
| XBI240628P00084500 | 2024-05-29 10:43AM EDT | 84.50 | 1.56 | 0.53 | 1.54 | 0.00 | - | 1 | 4 | 35.69% |
| XBI240628P00085000 | 2024-05-31 10:55AM EDT | 85.00 | 1.02 | 0.90 | 1.29 | -0.69 | -40.35% | 1 | 47 | 30.71% |
| XBI240628P00085500 | 2024-05-30 1:15PM EDT | 85.50 | 1.38 | 0.10 | 2.19 | 0.00 | - | 1 | 3 | 39.37% |
| XBI240628P00086000 | 2024-05-31 1:18PM EDT | 86.00 | 1.52 | 0.49 | 1.72 | +0.10 | +7.04% | 3 | 26 | 31.92% |
| XBI240628P00086500 | 2024-05-29 12:14PM EDT | 86.50 | 2.16 | 1.07 | 1.85 | 0.00 | - | 3 | 20 | 31.32% |
| XBI240628P00087000 | 2024-05-29 2:36PM EDT | 87.00 | 2.64 | 1.23 | 1.84 | 0.00 | - | 3 | 8 | 29.05% |
| XBI240628P00087500 | 2024-05-31 9:45AM EDT | 87.50 | 1.50 | 1.63 | 2.27 | -0.44 | -22.68% | 1 | 28 | 31.47% |
| XBI240628P00088000 | 2024-05-30 12:58PM EDT | 88.00 | 2.38 | 1.74 | 2.24 | 0.00 | - | 6 | 34 | 28.81% |
| XBI240628P00088500 | 2024-05-30 2:11PM EDT | 88.50 | 2.54 | 1.44 | 2.49 | 0.00 | - | 1 | 5 | 29.00% |
| XBI240628P00089000 | 2024-05-29 9:44AM EDT | 89.00 | 2.20 | 2.04 | 2.68 | -1.30 | -37.14% | 25 | 19 | 28.42% |
| XBI240628P00089500 | 2024-05-23 3:20PM EDT | 89.50 | 3.14 | 2.36 | 2.92 | 0.00 | - | - | 252 | 28.20% |
| XBI240628P00090000 | 2024-05-29 11:27AM EDT | 90.00 | 3.96 | 2.53 | 4.15 | 0.00 | - | 6 | 24 | 38.09% |
| XBI240628P00090500 | 2024-05-29 11:12AM EDT | 90.50 | 4.65 | 2.85 | 3.45 | 0.00 | - | 1 | 7 | 27.82% |
| XBI240628P00091000 | 2024-05-29 10:31AM EDT | 91.00 | 5.31 | 2.91 | 4.75 | 0.00 | - | 3 | 22 | 38.31% |
| XBI240628P00091500 | 2024-05-24 3:00PM EDT | 91.50 | 4.19 | 2.57 | 4.05 | 0.00 | - | 1 | 7 | 27.58% |
| XBI240628P00092000 | 2024-05-24 1:06PM EDT | 92.00 | 4.23 | 3.95 | 4.40 | 0.00 | - | 9 | 13 | 27.78% |
| XBI240628P00092500 | 2024-05-21 10:43AM EDT | 92.50 | 3.10 | 2.87 | 5.80 | 0.00 | - | - | 2 | 39.45% |
| XBI240628P00093000 | 2024-05-22 3:36PM EDT | 93.00 | 3.20 | 3.85 | 6.60 | 0.00 | - | 5 | 13 | 44.53% |
| XBI240628P00094000 | 2024-05-21 1:42PM EDT | 94.00 | 4.39 | 4.20 | 7.25 | 0.00 | - | 10 | 11 | 44.25% |
| XBI240628P00105000 | 2024-05-15 1:20PM EDT | 105.00 | 12.12 | 13.50 | 18.20 | 0.00 | - | - | 0 | 74.73% |
© 2024 Yahoo. All rights reserved.