SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220C00050000 | 2024-06-26 11:24AM EDT | 50.00 | 43.16 | 41.50 | 45.35 | 0.00 | - | 1 | 0 | 57.79% |
| XBI241220C00057000 | 2024-04-24 1:58PM EDT | 57.00 | 30.00 | 31.65 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| XBI241220C00073000 | 2024-05-10 12:05PM EDT | 73.00 | 19.40 | 20.05 | 22.50 | 0.00 | - | 2 | 3 | 42.24% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 74.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220C00075000 | 2024-05-23 11:06AM EDT | 75.00 | 18.90 | 19.85 | 20.50 | 0.00 | - | - | 10 | 39.14% |
| XBI241220C00077000 | 2024-06-17 11:01AM EDT | 77.00 | 17.00 | 18.50 | 19.00 | 0.00 | - | - | 10 | 38.87% |
| XBI241220C00078000 | 2024-06-06 10:17AM EDT | 78.00 | 18.18 | 17.70 | 19.05 | 0.00 | - | - | 10 | 42.76% |
| XBI241220C00079000 | 2024-05-29 10:08AM EDT | 79.00 | 13.63 | 16.75 | 17.25 | 0.00 | - | 1 | 97 | 37.00% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 33.86% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 81.00 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 30.25% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 82.00 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 26.94% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 83.00 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 26.95% |
| XBI241220C00085000 | 2024-06-21 1:47PM EDT | 85.00 | 12.75 | 12.35 | 12.70 | 0.00 | - | 1 | 11 | 33.83% |
| XBI241220C00086000 | 2024-06-28 12:11PM EDT | 86.00 | 11.50 | 11.70 | 11.95 | -0.50 | -4.17% | 3 | 28 | 33.14% |
| XBI241220C00088000 | 2024-06-21 2:58PM EDT | 88.00 | 10.30 | 10.35 | 10.65 | 0.00 | - | 109 | 109 | 32.43% |
| XBI241220C00089000 | 2024-06-25 11:20AM EDT | 89.00 | 11.20 | 9.75 | 10.05 | 0.00 | - | 11 | 20 | 32.18% |
| XBI241220C00090000 | 2024-06-26 9:58AM EDT | 90.00 | 9.00 | 8.65 | 10.10 | 0.00 | - | 1 | 1,609 | 34.46% |
| XBI241220C00092000 | 2024-06-26 9:47AM EDT | 92.00 | 7.89 | 7.95 | 8.30 | 0.00 | - | 1 | 3 | 31.18% |
| XBI241220C00093000 | 2024-06-28 10:10AM EDT | 93.00 | 7.70 | 7.45 | 7.75 | +0.05 | +0.65% | 1 | 18 | 30.82% |
| XBI241220C00094000 | 2024-06-24 3:42PM EDT | 94.00 | 8.08 | 6.10 | 7.20 | 0.00 | - | 8 | 57 | 30.40% |
| XBI241220C00095000 | 2024-06-28 10:10AM EDT | 95.00 | 6.72 | 6.45 | 6.70 | -0.78 | -10.40% | 1 | 130 | 30.10% |
| XBI241220C00096000 | 2024-06-28 11:11AM EDT | 96.00 | 6.00 | 6.00 | 7.10 | 0.00 | - | 1 | 156 | 33.24% |
| XBI241220C00097000 | 2024-06-28 11:06AM EDT | 97.00 | 5.60 | 5.55 | 5.80 | -0.15 | -2.61% | 1 | 120 | 29.65% |
| XBI241220C00098000 | 2024-06-28 11:52AM EDT | 98.00 | 5.10 | 5.15 | 5.35 | -0.30 | -5.56% | 1 | 4 | 29.31% |
| XBI241220C00099000 | 2024-06-28 11:57AM EDT | 99.00 | 4.80 | 4.75 | 5.65 | -0.20 | -4.00% | 1 | 2 | 31.89% |
| XBI241220C00100000 | 2024-06-28 3:48PM EDT | 100.00 | 4.20 | 4.40 | 5.05 | -0.25 | -5.62% | 755 | 57 | 30.81% |
| XBI241220C00101000 | 2024-06-28 12:10PM EDT | 101.00 | 4.05 | 4.05 | 4.25 | -0.15 | -3.57% | 1 | 194 | 28.82% |
| XBI241220C00103000 | 2024-06-28 12:01PM EDT | 103.00 | 3.50 | 2.15 | 3.65 | 0.00 | - | 1 | 40 | 28.66% |
| XBI241220C00105000 | 2024-06-28 12:00PM EDT | 105.00 | 2.93 | 2.89 | 3.05 | -0.27 | -8.44% | 1 | 31 | 28.21% |
| XBI241220C00106000 | 2024-06-11 3:32PM EDT | 106.00 | 2.55 | 2.63 | 2.80 | 0.00 | - | - | 6 | 28.08% |
| XBI241220C00107000 | 2024-04-25 2:27PM EDT | 107.00 | 2.00 | 2.00 | 3.20 | 0.00 | - | - | 17 | 30.93% |
| XBI241220C00108000 | 2024-04-30 2:33PM EDT | 108.00 | 2.36 | 1.50 | 2.72 | 0.00 | - | - | 1 | 29.66% |
| XBI241220C00110000 | 2024-06-28 3:34PM EDT | 110.00 | 1.75 | 1.86 | 1.98 | -0.30 | -14.63% | 7 | 32 | 27.75% |
| XBI241220C00113000 | 2024-05-09 2:28PM EDT | 113.00 | 2.22 | 1.20 | 1.95 | 0.00 | - | 1 | 1 | 30.10% |
| XBI241220C00114000 | 2024-05-14 9:32AM EDT | 114.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 6.25% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 2.29 | 1.09 | 1.98 | 0.00 | - | 1 | 21 | 31.87% |
| XBI241220C00116000 | 2024-06-12 12:41PM EDT | 116.00 | 1.58 | 1.05 | 1.26 | 0.00 | - | 3 | 6 | 28.20% |
| XBI241220C00118000 | 2024-06-05 12:25PM EDT | 118.00 | 1.30 | 0.83 | 1.09 | 0.00 | - | - | 1 | 28.41% |
| XBI241220C00120000 | 2024-06-25 10:50AM EDT | 120.00 | 1.05 | 0.73 | 0.88 | 0.00 | - | 1 | 25 | 28.09% |
| XBI241220C00121000 | 2024-04-30 12:06PM EDT | 121.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | - | 0 | 30.10% |
| XBI241220C00123000 | 2024-04-30 12:14PM EDT | 123.00 | 0.88 | 0.24 | 0.95 | 0.00 | - | - | 4 | 30.57% |
| XBI241220C00125000 | 2024-06-21 12:31PM EDT | 125.00 | 0.56 | 0.43 | 0.65 | 0.00 | - | 1 | 5 | 29.00% |
| XBI241220C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.73 | 0.17 | 0.85 | 0.00 | - | - | 2 | 31.52% |
| XBI241220C00130000 | 2024-06-24 11:03AM EDT | 130.00 | 0.59 | 0.26 | 0.39 | 0.00 | - | 4 | 5 | 28.61% |
| XBI241220C00135000 | 2024-06-05 10:24AM EDT | 135.00 | 0.25 | 0.10 | 0.58 | 0.00 | - | - | 1 | 33.59% |
| XBI241220C00140000 | 2024-06-10 9:30AM EDT | 140.00 | 0.23 | 0.06 | 0.52 | 0.00 | - | - | 165 | 35.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220P00056000 | 2024-04-22 3:44PM EDT | 56.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI241220P00058000 | 2024-04-30 12:16PM EDT | 58.00 | 0.70 | 0.00 | 1.73 | 0.00 | - | 3 | 1 | 57.91% |
| XBI241220P00059000 | 2024-04-25 9:30AM EDT | 59.00 | 1.00 | 0.00 | 2.41 | 0.00 | - | - | 1 | 50.75% |
| XBI241220P00060000 | 2024-06-03 12:33PM EDT | 60.00 | 0.30 | 0.05 | 0.41 | 0.00 | - | 1 | 24 | 38.23% |
| XBI241220P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | 3 | 1 | 42.24% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 65.00 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 39.89% |
| XBI241220P00068000 | 2024-06-20 3:46PM EDT | 68.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 4 | 2 | 31.47% |
| XBI241220P00069000 | 2024-04-25 12:29PM EDT | 69.00 | 2.69 | 0.75 | 1.60 | 0.00 | - | - | 4 | 39.89% |
| XBI241220P00070000 | 2024-06-25 3:18PM EDT | 70.00 | 0.67 | 0.58 | 0.72 | 0.00 | - | 10 | 47 | 30.47% |
| XBI241220P00071000 | 2024-04-19 2:56PM EDT | 71.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 106 | 106 | 6.25% |
| XBI241220P00072000 | 2024-06-24 3:57PM EDT | 72.00 | 0.80 | 0.74 | 0.90 | 0.00 | - | 5 | 9 | 29.86% |
| XBI241220P00073000 | 2024-06-17 10:02AM EDT | 73.00 | 1.18 | 0.83 | 0.98 | 0.00 | - | 12 | 12 | 29.35% |
| XBI241220P00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.20 | 1.45 | 2.46 | 0.00 | - | - | 4 | 38.66% |
| XBI241220P00075000 | 2024-06-27 1:56PM EDT | 75.00 | 1.16 | 1.05 | 1.79 | 0.00 | - | 1 | 18 | 32.86% |
| XBI241220P00076000 | 2024-05-23 12:46PM EDT | 76.00 | 2.94 | 1.28 | 1.55 | 0.00 | - | 1 | 1 | 29.86% |
| XBI241220P00078000 | 2024-06-18 3:58PM EDT | 78.00 | 2.09 | 1.47 | 1.75 | 0.00 | - | 1 | 3 | 28.46% |
| XBI241220P00079000 | 2024-06-25 3:59PM EDT | 79.00 | 1.85 | 1.66 | 1.98 | +0.02 | +1.09% | 2 | 875 | 28.47% |
| XBI241220P00080000 | 2024-06-24 1:17PM EDT | 80.00 | 1.88 | 1.67 | 1.99 | 0.00 | - | 6 | 57 | 27.12% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 83.00 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 36.24% |
| XBI241220P00085000 | 2024-06-21 12:54PM EDT | 85.00 | 3.45 | 2.83 | 3.15 | 0.00 | - | 20 | 153 | 25.58% |
| XBI241220P00088000 | 2024-06-28 10:56AM EDT | 88.00 | 4.05 | 3.05 | 4.10 | 0.00 | - | 1 | 4 | 24.77% |
| XBI241220P00089000 | 2024-06-28 11:02AM EDT | 89.00 | 4.45 | 4.25 | 4.45 | +0.05 | +1.14% | 19 | 97 | 24.45% |
| XBI241220P00090000 | 2024-06-28 3:48PM EDT | 90.00 | 4.95 | 4.15 | 5.40 | 0.00 | - | 756 | 40 | 26.47% |
| XBI241220P00091000 | 2024-06-28 12:19PM EDT | 91.00 | 5.40 | 4.05 | 5.25 | +0.05 | +0.93% | 1 | 4 | 23.94% |
| XBI241220P00092000 | 2024-06-28 12:13PM EDT | 92.00 | 5.80 | 5.45 | 5.65 | 0.00 | - | 1 | 2 | 23.55% |
| XBI241220P00093000 | 2024-06-28 12:01PM EDT | 93.00 | 6.15 | 5.90 | 7.85 | +0.37 | +6.40% | 1 | 2 | 30.10% |
| XBI241220P00094000 | 2024-06-28 11:56AM EDT | 94.00 | 6.70 | 6.40 | 6.60 | +0.05 | +0.75% | 1 | 191 | 23.04% |
| XBI241220P00095000 | 2024-06-28 12:07PM EDT | 95.00 | 7.20 | 6.90 | 7.15 | 0.00 | - | 1 | 7 | 22.93% |
| XBI241220P00100000 | 2024-06-27 9:49AM EDT | 100.00 | 10.20 | 8.80 | 11.65 | 0.00 | - | 5 | 107 | 28.04% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 110.00 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 46.00% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 115.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.