SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 60.00 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 65.94% |
| XBI241018C00065000 | 2024-05-09 12:22PM EDT | 65.00 | 26.41 | 26.55 | 29.70 | 0.00 | - | 1 | 10 | 61.26% |
| XBI241018C00070000 | 2024-06-28 12:10PM EDT | 70.00 | 23.49 | 22.35 | 25.70 | +6.19 | +35.78% | 1 | 3 | 60.35% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 75.00 | 18.54 | 18.75 | 22.00 | 0.00 | - | 2 | 20 | 59.51% |
| XBI241018C00080000 | 2024-06-20 11:40AM EDT | 80.00 | 12.47 | 14.60 | 15.85 | 0.00 | - | 5 | 42 | 41.69% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 81.00 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 44.41% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 83.00 | 7.95 | 9.75 | 10.80 | 0.00 | - | 27 | 27 | 22.24% |
| XBI241018C00084000 | 2024-06-18 9:41AM EDT | 84.00 | 10.10 | 11.20 | 12.75 | 0.00 | - | 3 | 4 | 39.10% |
| XBI241018C00085000 | 2024-06-18 11:44AM EDT | 85.00 | 8.97 | 10.50 | 12.00 | 0.00 | - | 2 | 20 | 38.41% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 86.00 | 9.50 | 10.30 | 11.40 | 0.00 | - | 1 | 0 | 38.45% |
| XBI241018C00087000 | 2024-05-24 2:36PM EDT | 87.00 | 7.75 | 9.15 | 10.50 | 0.00 | - | 1 | 50 | 36.79% |
| XBI241018C00088000 | 2024-05-29 9:35AM EDT | 88.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 37 | 135 | 0.00% |
| XBI241018C00089000 | 2024-06-17 11:35AM EDT | 89.00 | 6.90 | 7.80 | 8.95 | 0.00 | - | 1 | 95 | 34.61% |
| XBI241018C00090000 | 2024-06-26 10:29AM EDT | 90.00 | 7.40 | 7.15 | 7.35 | +0.35 | +4.96% | 2 | 151 | 29.24% |
| XBI241018C00091000 | 2024-06-18 10:55AM EDT | 91.00 | 5.30 | 6.55 | 7.65 | 0.00 | - | 10 | 37 | 33.35% |
| XBI241018C00092000 | 2024-06-28 9:46AM EDT | 92.00 | 6.10 | 6.00 | 6.20 | -0.25 | -3.94% | 3 | 160 | 28.63% |
| XBI241018C00093000 | 2024-06-28 12:06PM EDT | 93.00 | 5.50 | 5.45 | 5.65 | -0.67 | -10.86% | 1 | 88 | 28.26% |
| XBI241018C00095000 | 2024-06-28 10:33AM EDT | 95.00 | 4.70 | 4.50 | 4.65 | 0.00 | - | 1 | 175 | 27.61% |
| XBI241018C00100000 | 2024-06-28 12:15PM EDT | 100.00 | 2.56 | 2.56 | 2.78 | -0.84 | -24.71% | 136 | 730 | 26.80% |
| XBI241018C00105000 | 2024-06-28 2:30PM EDT | 105.00 | 1.49 | 1.44 | 1.58 | -0.43 | -22.40% | 25 | 349 | 26.39% |
| XBI241018C00110000 | 2024-06-28 1:15PM EDT | 110.00 | 0.82 | 0.76 | 0.90 | -0.01 | -1.20% | 89 | 1,368 | 26.56% |
| XBI241018C00115000 | 2024-06-20 2:32PM EDT | 115.00 | 0.44 | 0.39 | 0.51 | 0.00 | - | 41 | 350 | 26.91% |
| XBI241018C00120000 | 2024-06-27 10:04AM EDT | 120.00 | 0.28 | 0.21 | 0.27 | 0.00 | - | 35 | 321 | 26.98% |
| XBI241018C00125000 | 2024-06-27 11:05AM EDT | 125.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 7 | 122 | 27.93% |
| XBI241018C00130000 | 2024-06-06 3:32PM EDT | 130.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 1 | 112 | 35.21% |
| XBI241018C00135000 | 2024-06-12 12:06PM EDT | 135.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 9 | 28 | 41.07% |
| XBI241018C00140000 | 2024-04-11 11:36AM EDT | 140.00 | 0.28 | 0.09 | 0.65 | 0.00 | - | 1 | 4 | 46.09% |
| XBI241018C00150000 | 2024-06-12 12:06PM EDT | 150.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 9 | 9 | 44.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 60.64% |
| XBI241018P00050000 | 2024-05-14 3:03PM EDT | 50.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 52.54% |
| XBI241018P00055000 | 2024-05-14 3:02PM EDT | 55.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 51.56% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 60.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 46.29% |
| XBI241018P00065000 | 2024-06-06 3:33PM EDT | 65.00 | 0.25 | 0.02 | 0.38 | 0.00 | - | 2 | 23 | 39.65% |
| XBI241018P00070000 | 2024-06-25 12:16PM EDT | 70.00 | 0.26 | 0.11 | 0.35 | 0.00 | - | 15 | 299 | 32.13% |
| XBI241018P00075000 | 2024-06-25 11:51AM EDT | 75.00 | 0.52 | 0.46 | 0.55 | 0.00 | - | 15 | 2,275 | 28.57% |
| XBI241018P00080000 | 2024-06-24 10:24AM EDT | 80.00 | 1.02 | 0.94 | 1.12 | 0.00 | - | 2 | 1,048 | 27.17% |
| XBI241018P00081000 | 2024-06-11 10:39AM EDT | 81.00 | 1.50 | 1.06 | 1.27 | 0.00 | - | 14 | 33 | 26.83% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 82.00 | 2.00 | 1.46 | 1.63 | 0.00 | - | 1 | 1,663 | 27.88% |
| XBI241018P00083000 | 2024-06-12 11:18AM EDT | 83.00 | 1.49 | 1.38 | 1.66 | 0.00 | - | 3 | 123 | 26.39% |
| XBI241018P00084000 | 2024-06-11 2:04PM EDT | 84.00 | 2.05 | 1.48 | 1.93 | 0.00 | - | 1 | 4 | 26.47% |
| XBI241018P00085000 | 2024-06-24 10:24AM EDT | 85.00 | 1.40 | 1.77 | 2.11 | 0.00 | - | 1 | 5,865 | 25.79% |
| XBI241018P00086000 | 2024-06-20 11:33AM EDT | 86.00 | 3.30 | 1.93 | 2.42 | 0.00 | - | 6 | 7 | 25.79% |
| XBI241018P00087000 | 2024-06-24 10:24AM EDT | 87.00 | 2.01 | 2.21 | 2.66 | 0.00 | - | 1 | 88 | 25.24% |
| XBI241018P00088000 | 2024-06-27 12:11PM EDT | 88.00 | 2.90 | 2.57 | 2.77 | 0.00 | - | 188 | 723 | 23.87% |
| XBI241018P00089000 | 2024-06-28 10:10AM EDT | 89.00 | 3.15 | 2.93 | 3.05 | -0.80 | -20.25% | 141 | 67 | 23.29% |
| XBI241018P00090000 | 2024-06-28 11:01AM EDT | 90.00 | 3.50 | 3.30 | 3.45 | -0.15 | -4.11% | 137 | 1,223 | 23.21% |
| XBI241018P00091000 | 2024-06-28 3:43PM EDT | 91.00 | 4.02 | 3.65 | 3.80 | +0.37 | +10.14% | 4 | 238 | 22.71% |
| XBI241018P00092000 | 2024-06-27 10:14AM EDT | 92.00 | 4.35 | 4.10 | 4.25 | -0.15 | -3.33% | 2 | 884 | 22.54% |
| XBI241018P00093000 | 2024-06-28 1:14PM EDT | 93.00 | 4.70 | 4.55 | 4.70 | -0.35 | -6.93% | 8 | 489 | 22.21% |
| XBI241018P00095000 | 2024-06-27 10:36AM EDT | 95.00 | 6.00 | 5.55 | 5.75 | 0.00 | - | 18 | 396 | 21.78% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 100.00 | 17.30 | 10.00 | 11.90 | 0.00 | - | 10 | 506 | 36.32% |
| XBI241018P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 12.80 | 11.95 | 13.10 | -0.33 | -2.51% | 1 | 1 | 20.83% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 115.00 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 49.76% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 120.00 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00145000 | 2024-03-04 1:40PM EDT | 145.00 | 44.20 | 52.20 | 56.00 | 0.00 | - | 2 | 0 | 62.26% |
© 2024 Yahoo. All rights reserved.