SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00075000 | 2024-06-13 9:50AM EDT | 75.00 | 19.40 | 15.50 | 19.65 | 0.00 | - | 30 | 30 | 169.29% |
| XBI240705C00084000 | 2024-06-28 3:23PM EDT | 84.00 | 8.17 | 7.50 | 10.60 | +2.01 | +32.63% | 15 | 3 | 56.45% |
| XBI240705C00085000 | 2024-06-28 3:43PM EDT | 85.00 | 7.30 | 7.65 | 9.70 | -0.30 | -3.95% | 6 | 52 | 72.85% |
| XBI240705C00085500 | 2024-05-29 10:28AM EDT | 85.50 | 3.97 | 6.95 | 7.20 | 0.00 | - | - | 5 | 0.00% |
| XBI240705C00086000 | 2024-06-28 3:03PM EDT | 86.00 | 6.38 | 4.75 | 8.70 | -1.37 | -17.68% | 5 | 9 | 92.97% |
| XBI240705C00087000 | 2024-06-28 3:41PM EDT | 87.00 | 5.19 | 5.70 | 6.60 | -0.21 | -3.89% | 3 | 17 | 58.30% |
| XBI240705C00087500 | 2024-06-28 3:40PM EDT | 87.50 | 4.69 | 5.20 | 6.40 | +0.04 | +0.86% | 5 | 1 | 62.89% |
| XBI240705C00088000 | 2024-06-28 11:02AM EDT | 88.00 | 4.60 | 4.75 | 5.95 | -0.25 | -5.15% | 20 | 35 | 60.74% |
| XBI240705C00088500 | 2024-06-28 1:22PM EDT | 88.50 | 4.25 | 4.30 | 4.80 | +0.45 | +11.84% | 1 | 4 | 40.77% |
| XBI240705C00089000 | 2024-06-28 1:21PM EDT | 89.00 | 3.35 | 3.85 | 4.00 | -0.35 | -9.46% | 27 | 11 | 28.86% |
| XBI240705C00089500 | 2024-06-28 3:24PM EDT | 89.50 | 2.87 | 3.35 | 3.55 | -2.35 | -45.02% | 2 | 7 | 27.74% |
| XBI240705C00090000 | 2024-06-28 1:21PM EDT | 90.00 | 2.34 | 2.95 | 3.85 | -0.85 | -26.65% | 20 | 49 | 44.39% |
| XBI240705C00090500 | 2024-06-28 2:52PM EDT | 90.50 | 2.31 | 2.54 | 2.82 | -0.59 | -20.34% | 25 | 14 | 28.76% |
| XBI240705C00091000 | 2024-06-28 3:29PM EDT | 91.00 | 1.80 | 1.97 | 2.27 | -0.51 | -22.08% | 26 | 97 | 24.27% |
| XBI240705C00091500 | 2024-06-28 3:56PM EDT | 91.50 | 1.81 | 1.62 | 1.88 | -0.41 | -18.47% | 134 | 52 | 23.15% |
| XBI240705C00092000 | 2024-06-28 3:57PM EDT | 92.00 | 1.51 | 1.49 | 1.53 | -0.41 | -21.35% | 165 | 262 | 22.34% |
| XBI240705C00092500 | 2024-06-28 2:53PM EDT | 92.50 | 1.19 | 1.20 | 1.24 | -0.26 | -17.93% | 82 | 45 | 22.12% |
| XBI240705C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 0.97 | 0.94 | 0.99 | -0.29 | -23.02% | 462 | 243 | 22.02% |
| XBI240705C00093500 | 2024-06-28 3:56PM EDT | 93.50 | 0.75 | 0.73 | 0.93 | -0.35 | -31.82% | 92 | 48 | 25.00% |
| XBI240705C00094000 | 2024-06-28 3:42PM EDT | 94.00 | 0.42 | 0.56 | 0.59 | -0.46 | -52.27% | 155 | 122 | 21.68% |
| XBI240705C00094500 | 2024-06-28 3:42PM EDT | 94.50 | 0.44 | 0.42 | 0.44 | -0.24 | -35.29% | 36 | 62 | 21.53% |
| XBI240705C00095000 | 2024-06-28 3:50PM EDT | 95.00 | 0.35 | 0.31 | 0.34 | -0.15 | -30.00% | 110 | 1,852 | 21.92% |
| XBI240705C00095500 | 2024-06-28 3:53PM EDT | 95.50 | 0.21 | 0.22 | 0.27 | -0.12 | -36.36% | 40 | 44 | 22.56% |
| XBI240705C00096000 | 2024-06-28 3:56PM EDT | 96.00 | 0.18 | 0.17 | 0.19 | -0.12 | -40.00% | 93 | 114 | 22.36% |
| XBI240705C00096500 | 2024-06-28 2:13PM EDT | 96.50 | 0.12 | 0.12 | 0.15 | -0.09 | -42.86% | 5 | 35 | 23.00% |
| XBI240705C00097000 | 2024-06-28 3:53PM EDT | 97.00 | 0.09 | 0.09 | 0.12 | -0.10 | -52.63% | 204 | 55 | 23.73% |
| XBI240705C00097500 | 2024-06-28 2:49PM EDT | 97.50 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 3 | 12 | 24.61% |
| XBI240705C00098000 | 2024-06-28 3:03PM EDT | 98.00 | 0.07 | 0.04 | 0.06 | -0.05 | -41.67% | 1 | 94 | 23.83% |
| XBI240705C00098500 | 2024-06-28 2:00PM EDT | 98.50 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 60 | 11 | 26.37% |
| XBI240705C00099000 | 2024-06-27 11:22AM EDT | 99.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 3 | 19 | 31.45% |
| XBI240705C00100000 | 2024-06-28 12:36PM EDT | 100.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 26 | 82 | 29.69% |
| XBI240705C00101000 | 2024-06-25 2:25PM EDT | 101.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 8 | 9 | 47.17% |
| XBI240705C00105000 | 2024-06-25 12:43PM EDT | 105.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 41 | 43.16% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00075000 | 2024-06-28 1:06PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 54.69% |
| XBI240705P00079000 | 2024-06-28 3:13PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 70 | 8 | 50.00% |
| XBI240705P00080000 | 2024-06-28 9:49AM EDT | 80.00 | 0.01 | 0.01 | 0.22 | -0.02 | -66.67% | 5 | 14 | 60.55% |
| XBI240705P00081000 | 2024-06-26 12:47PM EDT | 81.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 350 | 362 | 56.84% |
| XBI240705P00082000 | 2024-06-24 1:03PM EDT | 82.00 | 0.04 | 0.01 | 0.18 | +0.02 | +100.00% | 1 | 17 | 50.20% |
| XBI240705P00083000 | 2024-06-27 9:30AM EDT | 83.00 | 0.30 | 0.01 | 0.24 | 0.00 | - | 1 | 15 | 56.25% |
| XBI240705P00084000 | 2024-06-18 12:49PM EDT | 84.00 | 0.29 | 0.01 | 0.24 | 0.00 | - | 5 | 5 | 51.56% |
| XBI240705P00084500 | 2024-06-20 11:30AM EDT | 84.50 | 0.35 | 0.01 | 0.25 | 0.00 | - | 1 | 3 | 49.71% |
| XBI240705P00085000 | 2024-06-28 12:19PM EDT | 85.00 | 0.09 | 0.02 | 0.15 | +0.04 | +80.00% | 10 | 29 | 41.80% |
| XBI240705P00085500 | 2024-06-26 9:52AM EDT | 85.50 | 0.09 | 0.02 | 0.27 | 0.00 | - | 3 | 13 | 45.80% |
| XBI240705P00086000 | 2024-06-27 11:43AM EDT | 86.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 4 | 36 | 44.24% |
| XBI240705P00086500 | 2024-06-28 3:01PM EDT | 86.50 | 0.07 | 0.02 | 0.11 | -0.02 | -22.22% | 231 | 17 | 32.62% |
| XBI240705P00087000 | 2024-06-28 2:00PM EDT | 87.00 | 0.06 | 0.00 | 0.09 | -0.02 | -25.00% | 23 | 54 | 29.20% |
| XBI240705P00087500 | 2024-06-28 3:57PM EDT | 87.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 404 | 44 | 26.37% |
| XBI240705P00088000 | 2024-06-28 2:57PM EDT | 88.00 | 0.10 | 0.07 | 0.10 | -0.08 | -44.44% | 6 | 56 | 25.59% |
| XBI240705P00088500 | 2024-06-28 3:08PM EDT | 88.50 | 0.17 | 0.10 | 0.13 | -0.06 | -26.09% | 11 | 31 | 25.00% |
| XBI240705P00089000 | 2024-06-28 3:48PM EDT | 89.00 | 0.20 | 0.12 | 0.16 | -0.02 | -9.09% | 44 | 56 | 24.02% |
| XBI240705P00089500 | 2024-06-28 3:46PM EDT | 89.50 | 0.20 | 0.17 | 0.20 | -0.25 | -55.56% | 58 | 33 | 23.15% |
| XBI240705P00090000 | 2024-06-28 3:47PM EDT | 90.00 | 0.35 | 0.23 | 0.27 | +0.03 | +9.38% | 52 | 98 | 22.85% |
| XBI240705P00090500 | 2024-06-28 3:15PM EDT | 90.50 | 0.45 | 0.31 | 0.38 | -0.27 | -37.50% | 12 | 31 | 23.05% |
| XBI240705P00091000 | 2024-06-28 12:52PM EDT | 91.00 | 0.55 | 0.42 | 0.59 | -0.03 | -5.17% | 9 | 94 | 24.95% |
| XBI240705P00091500 | 2024-06-28 3:35PM EDT | 91.50 | 0.59 | 0.56 | 0.59 | -0.43 | -42.16% | 239 | 29 | 21.44% |
| XBI240705P00092000 | 2024-06-28 3:45PM EDT | 92.00 | 1.01 | 0.73 | 0.75 | +0.08 | +8.60% | 73 | 86 | 20.92% |
| XBI240705P00092500 | 2024-06-28 3:58PM EDT | 92.50 | 0.98 | 0.93 | 0.97 | -0.02 | -2.00% | 67 | 65 | 20.95% |
| XBI240705P00093000 | 2024-06-28 2:56PM EDT | 93.00 | 1.64 | 1.17 | 1.22 | -0.13 | -7.34% | 28 | 72 | 20.85% |
| XBI240705P00093500 | 2024-06-28 3:50PM EDT | 93.50 | 1.81 | 1.44 | 1.53 | +0.08 | +4.62% | 212 | 361 | 21.19% |
| XBI240705P00094000 | 2024-06-28 3:50PM EDT | 94.00 | 2.28 | 1.76 | 1.87 | +0.33 | +16.92% | 30 | 21 | 21.49% |
| XBI240705P00095000 | 2024-06-28 3:22PM EDT | 95.00 | 3.14 | 2.38 | 2.65 | +0.42 | +15.44% | 12 | 14 | 22.46% |
| XBI240705P00095500 | 2024-06-28 11:58AM EDT | 95.50 | 3.27 | 2.92 | 3.10 | -1.39 | -29.83% | 1 | 1 | 23.73% |
| XBI240705P00097500 | 2024-05-31 2:00PM EDT | 97.50 | 9.27 | 4.70 | 6.80 | 0.00 | - | 2 | 1 | 51.56% |
| XBI240705P00100000 | 2024-05-31 2:00PM EDT | 100.00 | 11.58 | 7.15 | 7.50 | 0.00 | - | 2 | 0 | 39.94% |
© 2024 Yahoo. All rights reserved.