SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00075000 | 2024-06-20 11:15AM EDT | 75.00 | 15.10 | 16.65 | 18.15 | 0.00 | - | - | 10 | 76.37% |
| XBI240712C00081000 | 2024-06-28 12:09PM EDT | 81.00 | 11.60 | 10.65 | 13.05 | +0.15 | +1.31% | 2 | 2 | 77.39% |
| XBI240712C00082000 | 2024-06-11 2:12PM EDT | 82.00 | 11.10 | 8.75 | 12.75 | 0.00 | - | 5 | 11 | 86.87% |
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 83.00 | 11.10 | 8.70 | 11.05 | 0.00 | - | 1 | 3 | 68.26% |
| XBI240712C00084500 | 2024-06-17 10:49AM EDT | 84.50 | 6.80 | 8.20 | 9.60 | 0.00 | - | - | 2 | 62.28% |
| XBI240712C00085000 | 2024-06-18 11:32AM EDT | 85.00 | 5.54 | 7.85 | 8.20 | 0.00 | - | - | 1 | 40.53% |
| XBI240712C00085500 | 2024-06-14 11:36AM EDT | 85.50 | 7.27 | 5.50 | 8.65 | 0.00 | - | - | 2 | 58.50% |
| XBI240712C00086000 | 2024-06-18 12:41PM EDT | 86.00 | 4.95 | 6.90 | 8.90 | 0.00 | - | - | 1 | 51.47% |
| XBI240712C00086500 | 2024-06-21 12:59PM EDT | 86.50 | 6.19 | 6.25 | 7.65 | 0.00 | - | 1 | 1 | 53.71% |
| XBI240712C00087000 | 2024-06-27 11:42AM EDT | 87.00 | 5.95 | 5.95 | 7.05 | 0.00 | - | 12 | 26 | 49.51% |
| XBI240712C00087500 | 2024-06-14 11:36AM EDT | 87.50 | 5.63 | 5.35 | 6.85 | 0.00 | - | - | 2 | 52.20% |
| XBI240712C00089500 | 2024-06-20 3:10PM EDT | 89.50 | 2.70 | 3.85 | 4.00 | 0.00 | - | - | 1 | 28.08% |
| XBI240712C00090000 | 2024-06-28 3:15PM EDT | 90.00 | 3.12 | 3.45 | 3.60 | -0.02 | -0.64% | 5 | 11 | 27.37% |
| XBI240712C00090500 | 2024-06-20 10:12AM EDT | 90.50 | 1.98 | 2.98 | 4.00 | 0.00 | - | - | 4 | 38.50% |
| XBI240712C00091000 | 2024-06-28 2:22PM EDT | 91.00 | 2.67 | 2.77 | 3.05 | -0.53 | -16.56% | 12 | 74 | 29.05% |
| XBI240712C00091500 | 2024-06-25 2:24PM EDT | 91.50 | 3.48 | 2.44 | 2.71 | 0.00 | - | 3 | 113 | 28.47% |
| XBI240712C00092000 | 2024-06-28 2:57PM EDT | 92.00 | 1.98 | 2.13 | 2.39 | -0.27 | -12.00% | 10 | 107 | 27.93% |
| XBI240712C00092500 | 2024-06-28 3:30PM EDT | 92.50 | 1.60 | 1.85 | 2.10 | -0.57 | -26.27% | 29 | 28 | 27.54% |
| XBI240712C00093000 | 2024-06-28 1:57PM EDT | 93.00 | 1.60 | 1.61 | 1.84 | -0.28 | -14.89% | 44 | 80 | 27.32% |
| XBI240712C00093500 | 2024-06-28 2:13PM EDT | 93.50 | 1.41 | 1.37 | 1.55 | +0.02 | +1.44% | 22 | 40 | 26.39% |
| XBI240712C00094000 | 2024-06-28 3:39PM EDT | 94.00 | 0.95 | 1.17 | 1.34 | -0.38 | -28.57% | 22 | 151 | 26.27% |
| XBI240712C00095000 | 2024-06-28 2:54PM EDT | 95.00 | 0.70 | 0.83 | 1.01 | -0.13 | -15.66% | 39 | 306 | 26.51% |
| XBI240712C00096000 | 2024-06-28 2:31PM EDT | 96.00 | 0.55 | 0.58 | 0.73 | -0.22 | -28.57% | 18 | 148 | 26.44% |
| XBI240712C00097000 | 2024-06-28 2:51PM EDT | 97.00 | 0.40 | 0.39 | 0.43 | -0.14 | -25.93% | 17 | 44 | 24.66% |
| XBI240712C00098000 | 2024-06-28 9:58AM EDT | 98.00 | 0.31 | 0.27 | 0.31 | -0.03 | -8.82% | 11 | 41 | 25.24% |
| XBI240712C00098500 | 2024-06-24 9:39AM EDT | 98.50 | 0.61 | 0.22 | 0.26 | 0.00 | - | 10 | 13 | 25.49% |
| XBI240712C00099000 | 2024-06-28 11:13AM EDT | 99.00 | 0.18 | 0.18 | 0.21 | -0.29 | -61.70% | 4 | 251 | 25.49% |
| XBI240712C00100000 | 2024-06-27 10:45AM EDT | 100.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 2 | 57 | 26.47% |
| XBI240712C00101000 | 2024-06-28 1:42PM EDT | 101.00 | 0.10 | 0.09 | 0.12 | -0.18 | -64.29% | 10 | 213 | 27.34% |
| XBI240712C00102000 | 2024-06-28 11:00AM EDT | 102.00 | 0.28 | 0.04 | 0.27 | +0.09 | +47.37% | 1 | 5 | 35.74% |
| XBI240712C00105000 | 2024-06-17 10:30AM EDT | 105.00 | 0.07 | 0.02 | 0.29 | 0.00 | - | 1 | 1 | 44.29% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00079000 | 2024-06-25 2:21PM EDT | 79.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 6 | 32 | 53.22% |
| XBI240712P00080000 | 2024-06-21 9:47AM EDT | 80.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 10 | 20 | 50.29% |
| XBI240712P00081000 | 2024-06-28 10:58AM EDT | 81.00 | 0.02 | 0.03 | 0.25 | -0.03 | -60.00% | 1 | 0 | 46.92% |
| XBI240712P00081500 | 2024-06-14 10:54AM EDT | 81.50 | 0.20 | 0.02 | 0.27 | 0.00 | - | 15 | 16 | 46.09% |
| XBI240712P00082000 | 2024-06-27 10:21AM EDT | 82.00 | 0.15 | 0.02 | 0.28 | 0.00 | - | 1 | 2 | 44.78% |
| XBI240712P00082500 | 2024-06-18 10:13AM EDT | 82.50 | 0.45 | 0.03 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 83.00 | 0.15 | 0.03 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XBI240712P00083500 | 2024-06-24 10:32AM EDT | 83.50 | 0.09 | 0.04 | 0.32 | 0.00 | - | 4 | 6 | 41.02% |
| XBI240712P00084000 | 2024-06-26 2:21PM EDT | 84.00 | 0.17 | 0.04 | 0.33 | 0.00 | - | 75 | 86 | 39.60% |
| XBI240712P00084500 | 2024-06-28 9:59AM EDT | 84.50 | 0.12 | 0.10 | 0.14 | -0.06 | -33.33% | 12 | 6 | 30.66% |
| XBI240712P00085000 | 2024-06-27 10:21AM EDT | 85.00 | 0.18 | 0.10 | 0.14 | 0.00 | - | 1 | 14 | 29.10% |
| XBI240712P00085500 | 2024-06-27 10:45AM EDT | 85.50 | 0.19 | 0.11 | 0.16 | 0.00 | - | 2 | 8 | 28.42% |
| XBI240712P00086000 | 2024-06-28 12:23PM EDT | 86.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 2 | 29 | 29.98% |
| XBI240712P00086500 | 2024-06-28 11:26AM EDT | 86.50 | 0.25 | 0.17 | 0.21 | -0.32 | -56.14% | 1 | 3 | 26.95% |
| XBI240712P00087000 | 2024-06-28 11:11AM EDT | 87.00 | 0.28 | 0.20 | 0.47 | 0.00 | - | 2 | 16 | 32.32% |
| XBI240712P00087500 | 2024-06-27 1:32PM EDT | 87.50 | 0.34 | 0.26 | 0.30 | 0.00 | - | 2 | 10 | 26.17% |
| XBI240712P00088000 | 2024-06-28 3:18PM EDT | 88.00 | 0.44 | 0.32 | 0.35 | -0.17 | -27.87% | 1 | 21 | 25.64% |
| XBI240712P00088500 | 2024-06-28 10:43AM EDT | 88.50 | 0.46 | 0.38 | 0.42 | +0.04 | +9.52% | 2 | 64 | 25.29% |
| XBI240712P00089000 | 2024-06-28 3:31PM EDT | 89.00 | 0.61 | 0.46 | 0.49 | -0.15 | -19.74% | 5 | 27 | 24.76% |
| XBI240712P00089500 | 2024-06-27 9:56AM EDT | 89.50 | 0.90 | 0.39 | 0.59 | 0.00 | - | 5 | 16 | 24.51% |
| XBI240712P00090000 | 2024-06-28 3:05PM EDT | 90.00 | 0.85 | 0.65 | 0.90 | +0.05 | +6.25% | 7 | 79 | 27.54% |
| XBI240712P00090500 | 2024-06-28 3:05PM EDT | 90.50 | 1.01 | 0.72 | 1.03 | +0.15 | +17.44% | 13 | 21 | 27.08% |
| XBI240712P00091000 | 2024-06-28 3:39PM EDT | 91.00 | 1.19 | 0.81 | 0.99 | +0.10 | +9.17% | 59 | 148 | 23.83% |
| XBI240712P00091500 | 2024-06-28 12:18PM EDT | 91.50 | 1.40 | 1.09 | 1.36 | +0.32 | +29.63% | 10 | 33 | 26.47% |
| XBI240712P00092000 | 2024-06-28 3:54PM EDT | 92.00 | 1.39 | 1.16 | 1.56 | -0.30 | -17.75% | 17 | 18 | 26.25% |
| XBI240712P00092500 | 2024-06-28 2:42PM EDT | 92.50 | 1.68 | 1.45 | 1.69 | -0.25 | -12.95% | 12 | 11 | 24.78% |
| XBI240712P00093000 | 2024-06-28 3:06PM EDT | 93.00 | 2.09 | 1.67 | 1.84 | +0.28 | +15.47% | 501 | 21 | 23.32% |
| XBI240712P00093500 | 2024-06-26 9:38AM EDT | 93.50 | 2.58 | 2.00 | 2.12 | 0.00 | - | 200 | 66 | 23.32% |
| XBI240712P00094000 | 2024-06-25 10:15AM EDT | 94.00 | 2.04 | 2.15 | 2.43 | 0.00 | - | 1 | 5 | 23.41% |
| XBI240712P00095000 | 2024-06-24 10:41AM EDT | 95.00 | 2.49 | 2.75 | 4.10 | 0.00 | - | 1 | 6 | 38.31% |
| XBI240712P00097000 | 2024-06-28 12:38PM EDT | 97.00 | 4.86 | 2.93 | 4.70 | -1.89 | -28.00% | 10 | 1 | 24.27% |
| XBI240712P00098000 | 2024-06-12 11:59AM EDT | 98.00 | 4.35 | 5.05 | 6.55 | 0.00 | - | - | 39 | 43.53% |
| XBI240712P00105000 | 2024-06-05 11:55AM EDT | 105.00 | 11.37 | 10.75 | 13.95 | 0.00 | - | - | 0 | 76.15% |
© 2024 Yahoo. All rights reserved.