SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 65.00 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 84.01% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 70.00 | 16.50 | 20.60 | 23.05 | 0.00 | - | 3 | 2 | 45.59% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 75.00 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241115C00080000 | 2024-05-30 11:14AM EDT | 80.00 | 12.20 | 13.90 | 14.35 | 0.00 | - | 1 | 13 | 36.29% |
| XBI241115C00085000 | 2024-06-17 1:06PM EDT | 85.00 | 10.63 | 9.70 | 10.65 | -0.97 | -8.36% | 1 | 54 | 33.31% |
| XBI241115C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 7.55 | 7.30 | 7.55 | 0.00 | - | 4 | 100 | 31.19% |
| XBI241115C00095000 | 2024-06-17 1:31PM EDT | 95.00 | 5.05 | 4.95 | 5.15 | -0.75 | -12.93% | 3 | 886 | 29.90% |
| XBI241115C00100000 | 2024-06-17 10:49AM EDT | 100.00 | 3.31 | 3.20 | 3.35 | -0.44 | -11.73% | 1 | 836 | 28.89% |
| XBI241115C00105000 | 2024-06-17 2:11PM EDT | 105.00 | 2.19 | 2.05 | 2.12 | -0.07 | -3.10% | 1 | 791 | 28.36% |
| XBI241115C00110000 | 2024-06-11 2:57PM EDT | 110.00 | 1.80 | 1.26 | 1.40 | 0.00 | - | 2 | 345 | 28.68% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 140 | 31.67% |
| XBI241115C00120000 | 2024-06-13 3:40PM EDT | 120.00 | 0.70 | 0.41 | 0.54 | 0.00 | - | 3 | 885 | 28.66% |
| XBI241115C00125000 | 2024-04-30 12:37PM EDT | 125.00 | 0.53 | 0.15 | 0.69 | 0.00 | - | 4 | 793 | 33.50% |
| XBI241115C00130000 | 2024-05-14 3:05PM EDT | 130.00 | 0.50 | 0.18 | 0.56 | 0.00 | - | 2 | 1,295 | 34.86% |
| XBI241115C00135000 | 2024-05-30 11:36AM EDT | 135.00 | 0.29 | 0.03 | 0.48 | 0.00 | - | 30 | 100 | 36.48% |
| XBI241115C00140000 | 2024-06-03 3:58PM EDT | 140.00 | 0.29 | 0.01 | 0.62 | 0.00 | - | 15 | 63 | 41.02% |
| XBI241115C00150000 | 2024-06-03 1:37PM EDT | 150.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 14 | 59 | 41.31% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115P00055000 | 2024-05-14 3:06PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XBI241115P00060000 | 2024-05-20 3:49PM EDT | 60.00 | 0.29 | 0.03 | 0.51 | 0.00 | - | 1 | 5 | 41.24% |
| XBI241115P00065000 | 2024-05-15 2:56PM EDT | 65.00 | 0.51 | 0.10 | 0.61 | 0.00 | - | 1 | 15 | 36.01% |
| XBI241115P00070000 | 2024-05-01 2:03PM EDT | 70.00 | 1.75 | 0.60 | 1.32 | 0.00 | - | 2 | 372 | 36.74% |
| XBI241115P00075000 | 2024-06-17 11:43AM EDT | 75.00 | 1.27 | 1.22 | 1.30 | +0.55 | +76.39% | 14 | 150 | 29.35% |
| XBI241115P00080000 | 2024-06-12 11:05AM EDT | 80.00 | 1.37 | 2.04 | 2.15 | 0.00 | - | 1 | 1,437 | 27.52% |
| XBI241115P00085000 | 2024-06-14 12:54PM EDT | 85.00 | 3.20 | 3.35 | 3.55 | 0.00 | - | 3 | 1,329 | 26.32% |
| XBI241115P00090000 | 2024-06-17 3:45PM EDT | 90.00 | 5.30 | 5.25 | 5.45 | +1.15 | +27.71% | 120 | 893 | 24.77% |
| XBI241115P00095000 | 2024-06-14 12:17PM EDT | 95.00 | 7.35 | 6.55 | 8.55 | 0.00 | - | 244 | 732 | 25.60% |
| XBI241115P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 8.50 | 10.55 | 12.50 | 0.00 | - | 2 | 303 | 27.78% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 105.00 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 30.75% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 110.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 115.00 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 30.63% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 120.00 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 125.00 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 71.60% |
| XBI241115P00130000 | 2024-02-27 3:42PM EDT | 130.00 | 27.63 | 32.90 | 36.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.