SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2024-05-13 2:06PM EDT | 50.00 | 40.22 | 42.20 | 46.10 | 0.00 | - | 1 | 2 | 197.85% |
| XBI240719C00055000 | 2024-05-13 2:12PM EDT | 55.00 | 35.47 | 37.30 | 41.05 | 0.00 | - | 50 | 62 | 173.44% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 60.00 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 106.25% |
| XBI240719C00066000 | 2024-06-25 10:38AM EDT | 66.00 | 28.10 | 24.85 | 28.65 | 0.00 | - | 1 | 0 | 60.94% |
| XBI240719C00067000 | 2024-04-24 11:16AM EDT | 67.00 | 18.50 | 21.85 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00068000 | 2023-12-27 12:08PM EDT | 68.00 | 24.70 | 22.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 20.18 | 21.00 | 24.75 | 0.00 | - | 2 | 17 | 64.06% |
| XBI240719C00071000 | 2024-06-10 10:12AM EDT | 71.00 | 18.92 | 19.60 | 23.75 | 0.00 | - | - | 1 | 116.41% |
| XBI240719C00072000 | 2024-06-05 10:15AM EDT | 72.00 | 19.76 | 19.65 | 22.80 | 0.00 | - | 2 | 15 | 74.41% |
| XBI240719C00073000 | 2024-06-04 12:45PM EDT | 73.00 | 19.09 | 18.65 | 21.80 | 0.00 | - | 4 | 3 | 71.19% |
| XBI240719C00074000 | 2024-05-08 10:15AM EDT | 74.00 | 16.74 | 16.05 | 19.85 | 0.00 | - | 5 | 15 | 84.96% |
| XBI240719C00075000 | 2024-06-21 12:48PM EDT | 75.00 | 17.44 | 17.75 | 19.80 | 0.00 | - | 1 | 138 | 79.54% |
| XBI240719C00076000 | 2024-05-31 9:46AM EDT | 76.00 | 15.49 | 15.65 | 18.10 | 0.00 | - | 1 | 2 | 82.96% |
| XBI240719C00077000 | 2024-06-27 1:11PM EDT | 77.00 | 15.97 | 13.55 | 17.80 | 0.00 | - | 4 | 34 | 92.26% |
| XBI240719C00078000 | 2024-06-17 11:54AM EDT | 78.00 | 12.75 | 13.10 | 16.00 | 0.00 | - | 1 | 89 | 73.39% |
| XBI240719C00079000 | 2024-06-17 12:22PM EDT | 79.00 | 12.15 | 12.70 | 14.25 | 0.00 | - | 2 | 8 | 52.98% |
| XBI240719C00080000 | 2024-06-28 9:32AM EDT | 80.00 | 12.92 | 11.55 | 14.10 | +0.31 | +2.46% | 2 | 66 | 67.87% |
| XBI240719C00081000 | 2024-06-28 12:09PM EDT | 81.00 | 11.59 | 10.25 | 13.20 | -0.46 | -3.82% | 2 | 13 | 65.87% |
| XBI240719C00082000 | 2024-06-25 3:40PM EDT | 82.00 | 11.61 | 9.00 | 12.90 | 0.00 | - | 1 | 31 | 73.27% |
| XBI240719C00083000 | 2024-06-28 2:43PM EDT | 83.00 | 9.81 | 8.80 | 11.90 | -1.76 | -15.21% | 1 | 60 | 69.09% |
| XBI240719C00084000 | 2024-06-28 11:11AM EDT | 84.00 | 8.75 | 8.00 | 10.15 | -1.33 | -13.19% | 2 | 258 | 53.56% |
| XBI240719C00085000 | 2024-06-27 3:10PM EDT | 85.00 | 8.40 | 8.05 | 8.40 | 0.00 | - | 21 | 2,152 | 37.11% |
| XBI240719C00086000 | 2024-06-28 2:50PM EDT | 86.00 | 6.94 | 6.15 | 7.30 | -1.51 | -17.87% | 4 | 617 | 31.91% |
| XBI240719C00087000 | 2024-06-28 2:44PM EDT | 87.00 | 6.12 | 6.25 | 7.35 | -0.32 | -4.97% | 6 | 597 | 44.68% |
| XBI240719C00088000 | 2024-06-28 3:50PM EDT | 88.00 | 5.00 | 5.40 | 5.85 | -0.30 | -5.66% | 40 | 499 | 33.64% |
| XBI240719C00089000 | 2024-06-28 12:27PM EDT | 89.00 | 4.30 | 4.60 | 4.75 | +0.07 | +1.65% | 17 | 375 | 28.35% |
| XBI240719C00090000 | 2024-06-28 3:16PM EDT | 90.00 | 3.51 | 3.85 | 4.00 | -0.66 | -15.83% | 19 | 2,941 | 27.52% |
| XBI240719C00091000 | 2024-06-28 3:39PM EDT | 91.00 | 2.78 | 3.15 | 3.30 | -0.68 | -19.65% | 15 | 3,982 | 26.70% |
| XBI240719C00092000 | 2024-06-28 3:44PM EDT | 92.00 | 2.53 | 2.57 | 2.63 | -0.35 | -12.15% | 164 | 3,412 | 25.54% |
| XBI240719C00093000 | 2024-06-28 3:58PM EDT | 93.00 | 2.07 | 2.05 | 2.10 | -0.20 | -8.81% | 380 | 3,793 | 25.23% |
| XBI240719C00094000 | 2024-06-28 3:30PM EDT | 94.00 | 1.38 | 1.56 | 1.81 | -0.43 | -23.76% | 74 | 3,103 | 26.87% |
| XBI240719C00095000 | 2024-06-28 3:58PM EDT | 95.00 | 1.23 | 1.21 | 1.25 | -0.14 | -10.22% | 901 | 10,127 | 24.59% |
| XBI240719C00096000 | 2024-06-28 3:44PM EDT | 96.00 | 0.80 | 0.91 | 1.12 | -0.29 | -26.61% | 422 | 2,435 | 26.78% |
| XBI240719C00097000 | 2024-06-28 3:20PM EDT | 97.00 | 0.59 | 0.67 | 0.72 | -0.26 | -30.59% | 136 | 7,961 | 24.71% |
| XBI240719C00098000 | 2024-06-28 3:14PM EDT | 98.00 | 0.44 | 0.50 | 0.54 | -0.15 | -25.42% | 14 | 1,637 | 24.85% |
| XBI240719C00099000 | 2024-06-28 3:32PM EDT | 99.00 | 0.30 | 0.36 | 0.40 | -0.18 | -37.50% | 644 | 1,408 | 25.05% |
| XBI240719C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 0.28 | 0.26 | 0.30 | -0.05 | -15.15% | 336 | 7,451 | 25.34% |
| XBI240719C00101000 | 2024-06-28 3:18PM EDT | 101.00 | 0.17 | 0.19 | 0.22 | -0.09 | -34.62% | 5 | 409 | 25.59% |
| XBI240719C00102000 | 2024-06-28 3:31PM EDT | 102.00 | 0.14 | 0.15 | 0.18 | -0.03 | -17.65% | 25 | 89 | 26.47% |
| XBI240719C00103000 | 2024-06-28 2:39PM EDT | 103.00 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 8 | 633 | 26.66% |
| XBI240719C00105000 | 2024-06-28 3:32PM EDT | 105.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 18 | 1,872 | 28.42% |
| XBI240719C00110000 | 2024-06-28 12:10PM EDT | 110.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 2,354 | 32.62% |
| XBI240719C00115000 | 2024-06-21 3:25PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 458 | 38.28% |
| XBI240719C00120000 | 2024-06-24 3:35PM EDT | 120.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 181 | 53.71% |
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 125.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 127 | 55.27% |
| XBI240719C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,422 | 50.00% |
| XBI240719C00135000 | 2024-05-09 2:52PM EDT | 135.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 10 | 2,617 | 69.73% |
| XBI240719C00140000 | 2024-04-05 1:28PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 79.69% |
| XBI240719C00150000 | 2024-03-13 1:25PM EDT | 150.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 92.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 92.58% |
| XBI240719P00060000 | 2024-06-10 2:03PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 84 | 68.75% |
| XBI240719P00065000 | 2024-06-27 10:00AM EDT | 65.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 641 | 74.41% |
| XBI240719P00066000 | 2024-06-05 11:22AM EDT | 66.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 3 | 511 | 71.48% |
| XBI240719P00067000 | 2024-05-30 10:10AM EDT | 67.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 2 | 2,005 | 68.75% |
| XBI240719P00068000 | 2024-06-13 12:49PM EDT | 68.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 140 | 65.63% |
| XBI240719P00069000 | 2024-05-02 9:40AM EDT | 69.00 | 0.36 | 0.03 | 0.35 | 0.00 | - | 4 | 3 | 68.56% |
| XBI240719P00070000 | 2024-06-28 3:56PM EDT | 70.00 | 0.07 | 0.00 | 0.12 | +0.04 | +133.33% | 1 | 279 | 54.69% |
| XBI240719P00071000 | 2024-06-24 9:52AM EDT | 71.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 879 | 57.62% |
| XBI240719P00072000 | 2024-06-20 10:05AM EDT | 72.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 848 | 48.44% |
| XBI240719P00073000 | 2024-06-04 12:45PM EDT | 73.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 151 | 53.32% |
| XBI240719P00074000 | 2024-06-28 12:15PM EDT | 74.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 2 | 298 | 45.12% |
| XBI240719P00075000 | 2024-06-28 11:13AM EDT | 75.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 11,131 | 42.77% |
| XBI240719P00076000 | 2024-06-28 11:47AM EDT | 76.00 | 0.04 | 0.01 | 0.27 | -0.06 | -60.00% | 1 | 606 | 53.03% |
| XBI240719P00077000 | 2024-06-27 3:27PM EDT | 77.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 2,558 | 39.84% |
| XBI240719P00078000 | 2024-06-28 3:32PM EDT | 78.00 | 0.07 | 0.02 | 0.12 | -0.01 | -12.50% | 9 | 3,196 | 40.23% |
| XBI240719P00079000 | 2024-06-28 2:31PM EDT | 79.00 | 0.07 | 0.04 | 0.11 | -0.10 | -58.82% | 8 | 355 | 37.11% |
| XBI240719P00080000 | 2024-06-28 3:13PM EDT | 80.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 8 | 20,564 | 32.81% |
| XBI240719P00081000 | 2024-06-28 3:32PM EDT | 81.00 | 0.11 | 0.05 | 0.12 | -0.04 | -26.67% | 9 | 5,696 | 32.81% |
| XBI240719P00082000 | 2024-06-28 3:18PM EDT | 82.00 | 0.14 | 0.08 | 0.16 | 0.00 | - | 26 | 824 | 32.18% |
| XBI240719P00083000 | 2024-06-28 3:50PM EDT | 83.00 | 0.14 | 0.11 | 0.17 | -0.02 | -12.50% | 4 | 789 | 29.98% |
| XBI240719P00084000 | 2024-06-28 3:50PM EDT | 84.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 37 | 7,253 | 28.13% |
| XBI240719P00085000 | 2024-06-28 3:13PM EDT | 85.00 | 0.24 | 0.21 | 0.25 | -0.03 | -11.11% | 52 | 11,093 | 27.30% |
| XBI240719P00086000 | 2024-06-28 1:30PM EDT | 86.00 | 0.34 | 0.28 | 0.32 | 0.00 | - | 16 | 4,650 | 26.27% |
| XBI240719P00087000 | 2024-06-28 3:30PM EDT | 87.00 | 0.51 | 0.39 | 0.43 | +0.04 | +8.51% | 1,172 | 1,677 | 25.61% |
| XBI240719P00088000 | 2024-06-28 3:59PM EDT | 88.00 | 0.55 | 0.52 | 0.57 | -0.09 | -14.06% | 635 | 11,013 | 24.90% |
| XBI240719P00089000 | 2024-06-28 3:50PM EDT | 89.00 | 0.78 | 0.72 | 0.76 | -0.01 | -1.27% | 542 | 5,004 | 24.37% |
| XBI240719P00090000 | 2024-06-28 3:31PM EDT | 90.00 | 1.04 | 0.96 | 1.03 | -0.06 | -5.45% | 3,052 | 27,216 | 24.20% |
| XBI240719P00091000 | 2024-06-28 3:44PM EDT | 91.00 | 1.50 | 1.26 | 1.51 | +0.12 | +8.70% | 1,020 | 8,295 | 25.76% |
| XBI240719P00092000 | 2024-06-28 3:50PM EDT | 92.00 | 1.75 | 1.66 | 1.71 | -0.12 | -6.42% | 31 | 2,362 | 23.15% |
| XBI240719P00093000 | 2024-06-28 3:50PM EDT | 93.00 | 2.36 | 2.12 | 2.18 | +0.01 | +0.43% | 9 | 463 | 22.88% |
| XBI240719P00094000 | 2024-06-28 11:38AM EDT | 94.00 | 2.66 | 2.66 | 2.73 | -0.42 | -13.64% | 5 | 3,065 | 22.61% |
| XBI240719P00095000 | 2024-06-28 3:19PM EDT | 95.00 | 3.76 | 3.25 | 3.40 | +0.56 | +17.50% | 6 | 1,557 | 22.90% |
| XBI240719P00096000 | 2024-06-28 3:23PM EDT | 96.00 | 4.52 | 3.95 | 5.10 | -0.18 | -3.83% | 1 | 13 | 35.33% |
| XBI240719P00097000 | 2024-06-26 1:38PM EDT | 97.00 | 5.55 | 3.95 | 5.90 | 0.00 | - | 2 | 25 | 36.65% |
| XBI240719P00098000 | 2024-06-26 3:56PM EDT | 98.00 | 6.07 | 5.45 | 6.60 | 0.00 | - | 6 | 11 | 36.23% |
| XBI240719P00099000 | 2024-06-21 1:53PM EDT | 99.00 | 6.85 | 6.05 | 7.60 | 0.00 | - | 1 | 1 | 39.48% |
| XBI240719P00100000 | 2024-06-27 12:18PM EDT | 100.00 | 7.67 | 7.30 | 7.55 | 0.00 | - | 10 | 2,139 | 24.41% |
| XBI240719P00101000 | 2024-06-26 1:38PM EDT | 101.00 | 9.18 | 7.25 | 9.50 | 0.00 | - | 2 | 3 | 44.14% |
| XBI240719P00105000 | 2024-06-03 11:09AM EDT | 105.00 | 12.39 | 11.90 | 12.70 | 0.00 | - | 4 | 0 | 39.45% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 110.00 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 89.11% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 31.64 | 23.00 | 23.90 | 0.00 | - | 3 | 3 | 77.37% |
© 2024 Yahoo. All rights reserved.