SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117C00035000 | 2024-03-19 12:52PM EDT | 35.00 | 60.50 | 48.75 | 50.35 | 0.00 | - | 1 | 14 | 0.00% |
| XBI250117C00040000 | 2024-04-19 9:43AM EDT | 40.00 | 45.00 | 49.90 | 53.85 | 0.00 | - | 4 | 112 | 87.84% |
| XBI250117C00045000 | 2024-03-07 12:58PM EDT | 45.00 | 54.06 | 44.95 | 48.15 | 0.00 | - | 1 | 240 | 73.45% |
| XBI250117C00050000 | 2024-06-14 2:55PM EDT | 50.00 | 42.67 | 40.00 | 41.95 | 0.00 | - | 2 | 61 | 57.84% |
| XBI250117C00055000 | 2024-03-18 9:44AM EDT | 55.00 | 39.45 | 30.70 | 32.95 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250117C00060000 | 2024-06-12 10:11AM EDT | 60.00 | 36.00 | 30.50 | 32.65 | 0.00 | - | 5 | 49 | 56.30% |
| XBI250117C00065000 | 2024-04-03 2:06PM EDT | 65.00 | 29.47 | 27.65 | 29.25 | 0.00 | - | 1 | 302 | 53.15% |
| XBI250117C00070000 | 2024-06-17 11:01AM EDT | 70.00 | 23.39 | 22.25 | 22.60 | 0.00 | - | 1 | 2,471 | 40.28% |
| XBI250117C00074000 | 2024-05-28 9:30AM EDT | 74.00 | 20.20 | 19.00 | 19.35 | 0.00 | - | 3 | 444 | 38.27% |
| XBI250117C00075000 | 2024-06-18 1:20PM EDT | 75.00 | 18.40 | 18.20 | 18.75 | -4.45 | -19.47% | 1 | 829 | 38.69% |
| XBI250117C00076000 | 2024-05-15 2:04PM EDT | 76.00 | 20.85 | 19.20 | 20.25 | 0.00 | - | 4 | 18 | 48.56% |
| XBI250117C00077000 | 2024-05-16 10:13AM EDT | 77.00 | 19.75 | 18.40 | 20.50 | 0.00 | - | 2 | 367 | 52.23% |
| XBI250117C00078000 | 2024-05-14 12:05PM EDT | 78.00 | 19.70 | 19.10 | 19.55 | 0.00 | - | 3 | 39 | 50.60% |
| XBI250117C00079000 | 2024-06-17 10:02AM EDT | 79.00 | 16.55 | 15.15 | 16.50 | 0.00 | - | 1 | 561 | 40.08% |
| XBI250117C00080000 | 2024-06-18 3:11PM EDT | 80.00 | 14.45 | 13.60 | 15.50 | -1.35 | -8.54% | 213 | 2,339 | 38.38% |
| XBI250117C00081000 | 2024-06-07 11:18AM EDT | 81.00 | 15.50 | 13.70 | 13.95 | 0.00 | - | 48 | 2,353 | 34.39% |
| XBI250117C00082000 | 2024-05-24 12:07PM EDT | 82.00 | 13.55 | 13.05 | 13.30 | 0.00 | - | 2 | 66 | 34.14% |
| XBI250117C00083000 | 2024-06-14 2:03PM EDT | 83.00 | 13.77 | 12.35 | 12.60 | 0.00 | - | 5 | 118 | 33.65% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 84.00 | 12.07 | 10.90 | 12.85 | 0.00 | - | 5 | 374 | 36.82% |
| XBI250117C00085000 | 2024-06-17 2:23PM EDT | 85.00 | 12.25 | 11.10 | 11.35 | 0.00 | - | 9 | 919 | 33.07% |
| XBI250117C00086000 | 2024-05-21 12:10PM EDT | 86.00 | 12.36 | 10.45 | 10.70 | 0.00 | - | 1 | 591 | 32.59% |
| XBI250117C00087000 | 2024-06-07 12:54PM EDT | 87.00 | 10.50 | 9.90 | 10.10 | 0.00 | - | 1 | 114 | 32.25% |
| XBI250117C00088000 | 2024-06-17 9:45AM EDT | 88.00 | 10.55 | 9.30 | 9.55 | 0.00 | - | 10 | 1,565 | 32.03% |
| XBI250117C00089000 | 2024-06-18 12:12PM EDT | 89.00 | 8.98 | 8.75 | 9.00 | -2.43 | -21.30% | 3 | 772 | 31.75% |
| XBI250117C00090000 | 2024-06-18 1:08PM EDT | 90.00 | 8.40 | 8.25 | 8.45 | -1.52 | -15.32% | 3 | 6,349 | 31.40% |
| XBI250117C00091000 | 2024-06-18 3:39PM EDT | 91.00 | 7.95 | 7.75 | 7.95 | -0.45 | -5.36% | 331 | 842 | 31.17% |
| XBI250117C00092000 | 2024-06-17 1:51PM EDT | 92.00 | 7.30 | 7.25 | 7.45 | -0.74 | -9.20% | 1 | 843 | 30.88% |
| XBI250117C00093000 | 2024-06-17 2:55PM EDT | 93.00 | 7.50 | 6.80 | 7.00 | 0.00 | - | 6 | 1,751 | 30.70% |
| XBI250117C00094000 | 2024-06-18 3:42PM EDT | 94.00 | 6.49 | 6.35 | 6.55 | -2.02 | -23.74% | 1 | 522 | 30.46% |
| XBI250117C00095000 | 2024-06-18 3:28PM EDT | 95.00 | 6.04 | 5.95 | 6.15 | -0.88 | -12.72% | 124 | 778 | 30.34% |
| XBI250117C00096000 | 2024-06-14 11:21AM EDT | 96.00 | 6.70 | 5.50 | 5.75 | 0.00 | - | 2 | 235 | 30.15% |
| XBI250117C00097000 | 2024-06-12 10:32AM EDT | 97.00 | 7.79 | 5.15 | 5.35 | 0.00 | - | 7 | 864 | 29.90% |
| XBI250117C00098000 | 2024-06-18 3:42PM EDT | 98.00 | 4.91 | 4.80 | 5.00 | -2.43 | -33.11% | 4 | 369 | 29.77% |
| XBI250117C00100000 | 2024-06-18 12:22PM EDT | 100.00 | 4.15 | 4.10 | 4.35 | -0.50 | -10.75% | 47 | 11,649 | 29.52% |
| XBI250117C00105000 | 2024-06-17 12:58PM EDT | 105.00 | 2.83 | 2.81 | 3.05 | -0.27 | -8.71% | 1 | 3,056 | 29.13% |
| XBI250117C00110000 | 2024-06-17 2:34PM EDT | 110.00 | 2.27 | 1.93 | 2.11 | 0.00 | - | 32 | 1,020 | 28.88% |
| XBI250117C00115000 | 2024-06-18 2:05PM EDT | 115.00 | 1.35 | 1.27 | 1.46 | -0.69 | -33.82% | 2 | 1,946 | 28.85% |
| XBI250117C00120000 | 2024-06-18 1:04PM EDT | 120.00 | 0.90 | 0.88 | 0.99 | -0.15 | -14.29% | 38 | 4,673 | 28.76% |
| XBI250117C00125000 | 2024-06-18 11:30AM EDT | 125.00 | 0.59 | 0.56 | 0.70 | -0.37 | -38.54% | 10 | 839 | 29.05% |
| XBI250117C00130000 | 2024-06-17 3:10PM EDT | 130.00 | 0.43 | 0.34 | 0.52 | -0.11 | -20.37% | 5 | 1,219 | 29.61% |
| XBI250117C00135000 | 2024-06-13 2:34PM EDT | 135.00 | 0.45 | 0.13 | 0.73 | 0.00 | - | 27 | 3,136 | 34.20% |
| XBI250117C00140000 | 2024-06-18 11:30AM EDT | 140.00 | 0.19 | 0.08 | 1.00 | -0.11 | -36.67% | 5 | 427 | 39.05% |
| XBI250117C00145000 | 2024-03-01 1:20PM EDT | 145.00 | 1.94 | 0.33 | 1.29 | 0.00 | - | 87 | 82 | 43.77% |
| XBI250117C00150000 | 2024-06-05 3:51PM EDT | 150.00 | 0.26 | 0.02 | 0.42 | 0.00 | - | 6 | 126 | 36.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117P00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 130 | 55.18% |
| XBI250117P00040000 | 2024-06-03 11:55AM EDT | 40.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 20 | 1,413 | 54.93% |
| XBI250117P00045000 | 2024-06-13 9:43AM EDT | 45.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 2 | 2,019 | 49.17% |
| XBI250117P00050000 | 2024-06-12 9:51AM EDT | 50.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 1 | 3,675 | 42.24% |
| XBI250117P00055000 | 2024-06-12 3:50PM EDT | 55.00 | 0.20 | 0.07 | 0.51 | 0.00 | - | 10 | 1,307 | 40.19% |
| XBI250117P00060000 | 2024-05-29 9:39AM EDT | 60.00 | 0.64 | 0.15 | 0.53 | 0.00 | - | 30 | 2,451 | 34.42% |
| XBI250117P00065000 | 2024-06-13 11:32AM EDT | 65.00 | 0.50 | 0.56 | 0.73 | 0.00 | - | 5 | 12,657 | 31.03% |
| XBI250117P00070000 | 2024-06-11 2:43PM EDT | 70.00 | 0.94 | 1.01 | 1.19 | 0.00 | - | 7 | 13,256 | 29.21% |
| XBI250117P00074000 | 2024-05-29 11:09AM EDT | 74.00 | 2.34 | 1.57 | 1.76 | 0.00 | - | 500 | 5,379 | 28.03% |
| XBI250117P00075000 | 2024-06-13 3:57PM EDT | 75.00 | 1.40 | 1.73 | 1.95 | 0.00 | - | 5 | 15,243 | 27.83% |
| XBI250117P00076000 | 2024-06-11 11:03AM EDT | 76.00 | 2.20 | 1.92 | 2.13 | 0.00 | - | 250 | 3,062 | 27.50% |
| XBI250117P00077000 | 2024-05-29 10:42AM EDT | 77.00 | 3.00 | 2.12 | 2.34 | 0.00 | - | 1 | 1,420 | 27.26% |
| XBI250117P00078000 | 2024-06-14 12:41PM EDT | 78.00 | 2.25 | 2.32 | 2.55 | 0.00 | - | 3 | 3,075 | 26.93% |
| XBI250117P00079000 | 2024-05-29 10:46AM EDT | 79.00 | 3.65 | 2.57 | 2.79 | 0.00 | - | 249 | 2,623 | 26.68% |
| XBI250117P00080000 | 2024-06-17 3:03PM EDT | 80.00 | 2.83 | 2.82 | 4.00 | 0.00 | - | 25 | 13,623 | 30.68% |
| XBI250117P00081000 | 2024-06-18 10:11AM EDT | 81.00 | 3.35 | 3.10 | 3.30 | +0.30 | +9.84% | 1 | 1,844 | 26.08% |
| XBI250117P00082000 | 2024-06-12 12:48PM EDT | 82.00 | 2.48 | 3.35 | 3.60 | 0.00 | - | 58 | 659 | 25.86% |
| XBI250117P00083000 | 2024-06-10 11:19AM EDT | 83.00 | 3.35 | 3.65 | 3.90 | 0.00 | - | 6 | 902 | 25.56% |
| XBI250117P00084000 | 2024-06-11 10:29AM EDT | 84.00 | 3.70 | 3.95 | 4.25 | 0.00 | - | 2 | 2,273 | 25.38% |
| XBI250117P00085000 | 2024-06-17 9:45AM EDT | 85.00 | 4.15 | 4.35 | 5.00 | 0.00 | - | 1 | 4,762 | 26.69% |
| XBI250117P00086000 | 2024-06-17 11:27AM EDT | 86.00 | 4.80 | 4.70 | 4.95 | 0.00 | - | 11 | 613 | 24.78% |
| XBI250117P00087000 | 2024-06-13 11:43AM EDT | 87.00 | 4.00 | 5.10 | 5.35 | 0.00 | - | 6 | 1,013 | 24.55% |
| XBI250117P00088000 | 2024-06-18 10:06AM EDT | 88.00 | 5.80 | 5.50 | 5.75 | +0.65 | +12.62% | 11 | 7,739 | 24.23% |
| XBI250117P00089000 | 2024-06-18 3:33PM EDT | 89.00 | 6.05 | 5.95 | 6.20 | +1.35 | +28.72% | 251 | 554 | 24.02% |
| XBI250117P00090000 | 2024-06-18 3:33PM EDT | 90.00 | 6.50 | 6.40 | 6.65 | +0.56 | +9.43% | 1 | 8,869 | 23.72% |
| XBI250117P00091000 | 2024-06-14 1:09PM EDT | 91.00 | 6.35 | 6.90 | 8.05 | 0.00 | - | 1 | 546 | 26.81% |
| XBI250117P00092000 | 2024-06-17 2:24PM EDT | 92.00 | 7.05 | 7.40 | 8.60 | 0.00 | - | 38 | 385 | 26.70% |
| XBI250117P00093000 | 2024-06-07 3:21PM EDT | 93.00 | 7.35 | 7.90 | 8.95 | 0.00 | - | 1 | 112 | 25.79% |
| XBI250117P00094000 | 2024-06-18 1:00PM EDT | 94.00 | 8.60 | 8.50 | 9.70 | +0.45 | +5.52% | 11 | 2,086 | 26.26% |
| XBI250117P00095000 | 2024-06-17 11:13AM EDT | 95.00 | 8.85 | 9.05 | 9.45 | 0.00 | - | 1 | 2,330 | 22.94% |
| XBI250117P00096000 | 2024-06-05 2:30PM EDT | 96.00 | 7.80 | 9.60 | 11.00 | 0.00 | - | 1 | 64 | 26.26% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 97.00 | 9.60 | 10.25 | 10.65 | 0.00 | - | 2 | 4,005 | 22.30% |
| XBI250117P00098000 | 2024-04-17 2:45PM EDT | 98.00 | 15.15 | 10.35 | 11.80 | 0.00 | - | 2 | 934 | 24.02% |
| XBI250117P00100000 | 2024-06-06 10:48AM EDT | 100.00 | 10.22 | 12.25 | 12.65 | 0.00 | - | 1 | 1,118 | 21.40% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 105.00 | 15.68 | 14.55 | 14.95 | 0.00 | - | 29 | 2,110 | 0.00% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 110.00 | 18.79 | 20.45 | 20.80 | 0.00 | - | 29 | 2,527 | 18.82% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 115.00 | 32.06 | 24.85 | 27.65 | 0.00 | - | 2 | 8 | 33.83% |
| XBI250117P00120000 | 2024-05-15 9:43AM EDT | 120.00 | 27.01 | 25.15 | 28.55 | 0.00 | - | 5 | 1 | 0.00% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 125.00 | 38.79 | 32.00 | 35.95 | 0.00 | - | 2,470 | 0 | 28.64% |
| XBI250117P00130000 | 2024-02-27 12:24PM EDT | 130.00 | 29.50 | 32.90 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| XBI250117P00135000 | 2024-02-27 12:44PM EDT | 135.00 | 33.95 | 37.50 | 42.25 | 0.00 | - | 2 | 3 | 0.00% |
| XBI250117P00140000 | 2024-03-04 10:54AM EDT | 140.00 | 38.50 | 47.15 | 51.00 | 0.00 | - | 1 | 0 | 36.21% |
| XBI250117P00145000 | 2024-03-12 10:54AM EDT | 145.00 | 48.50 | 52.90 | 56.55 | 0.00 | - | 1 | 0 | 43.51% |
| XBI250117P00150000 | 2024-03-08 2:33PM EDT | 150.00 | 51.01 | 57.80 | 61.65 | 0.00 | - | 2 | 0 | 46.51% |
© 2024 Yahoo. All rights reserved.