SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00070000 | 2024-05-16 11:58AM EDT | 70.00 | 22.58 | 20.25 | 22.95 | 0.00 | - | - | 4 | 196.19% |
| XBI240524C00075000 | 2024-05-20 1:06PM EDT | 75.00 | 17.50 | 17.15 | 18.30 | +1.51 | +9.44% | 6 | 20 | 141.80% |
| XBI240524C00077000 | 2024-05-13 12:36PM EDT | 77.00 | 13.25 | 15.20 | 16.10 | 0.00 | - | 3 | 3 | 121.97% |
| XBI240524C00078500 | 2024-05-09 9:33AM EDT | 78.50 | 10.40 | 12.00 | 14.55 | 0.00 | - | 1 | 0 | 136.33% |
| XBI240524C00079000 | 2024-05-03 12:54PM EDT | 79.00 | 11.35 | 11.15 | 13.90 | 0.00 | - | 4 | 8 | 124.22% |
| XBI240524C00080000 | 2024-05-17 3:16PM EDT | 80.00 | 11.14 | 11.30 | 13.45 | 0.00 | - | 11 | 37 | 76.76% |
| XBI240524C00081000 | 2024-05-17 12:52PM EDT | 81.00 | 10.71 | 10.40 | 12.10 | 0.00 | - | 2 | 12 | 119.43% |
| XBI240524C00082000 | 2024-05-17 3:19PM EDT | 82.00 | 9.18 | 10.10 | 10.60 | 0.00 | - | 10 | 214 | 62.50% |
| XBI240524C00083000 | 2024-05-17 3:22PM EDT | 83.00 | 8.27 | 8.25 | 10.20 | 0.00 | - | 35 | 37 | 108.11% |
| XBI240524C00083500 | 2024-05-17 3:18PM EDT | 83.50 | 7.50 | 7.00 | 9.45 | 0.00 | - | 5 | 11 | 93.16% |
| XBI240524C00084000 | 2024-05-14 3:56PM EDT | 84.00 | 7.19 | 8.10 | 8.60 | 0.00 | - | 6 | 44 | 51.76% |
| XBI240524C00085000 | 2024-05-20 3:51PM EDT | 85.00 | 7.20 | 7.25 | 8.05 | +0.93 | +14.83% | 5 | 44 | 67.48% |
| XBI240524C00085500 | 2024-05-07 3:35PM EDT | 85.50 | 5.86 | 6.70 | 7.50 | 0.00 | - | 1 | 72 | 61.43% |
| XBI240524C00086000 | 2024-05-20 10:55AM EDT | 86.00 | 5.96 | 6.20 | 7.00 | -0.84 | -12.35% | 1 | 52 | 58.01% |
| XBI240524C00086500 | 2024-05-17 1:19PM EDT | 86.50 | 5.17 | 5.75 | 6.65 | -0.16 | -3.00% | 1 | 370 | 59.38% |
| XBI240524C00087000 | 2024-05-20 2:35PM EDT | 87.00 | 5.37 | 5.25 | 6.20 | +1.19 | +28.47% | 3 | 354 | 56.89% |
| XBI240524C00087500 | 2024-05-20 12:57PM EDT | 87.50 | 4.90 | 4.80 | 5.10 | -1.15 | -19.01% | 1 | 49 | 47.66% |
| XBI240524C00088000 | 2024-05-20 10:36AM EDT | 88.00 | 4.03 | 4.35 | 5.05 | +0.26 | +6.90% | 1 | 110 | 61.52% |
| XBI240524C00088500 | 2024-05-20 1:06PM EDT | 88.50 | 4.15 | 3.85 | 4.65 | +1.04 | +33.44% | 2 | 42 | 60.64% |
| XBI240524C00089000 | 2024-05-20 1:39PM EDT | 89.00 | 3.51 | 3.45 | 4.20 | +0.44 | +14.33% | 6 | 138 | 57.81% |
| XBI240524C00089500 | 2024-05-17 1:18PM EDT | 89.50 | 2.71 | 2.78 | 3.25 | 0.00 | - | 2 | 25 | 38.67% |
| XBI240524C00090000 | 2024-05-20 3:34PM EDT | 90.00 | 2.49 | 2.60 | 2.92 | +0.55 | +28.35% | 10 | 137 | 40.04% |
| XBI240524C00090500 | 2024-05-20 1:07PM EDT | 90.50 | 2.35 | 2.25 | 2.38 | +0.40 | +20.51% | 26 | 36 | 34.28% |
| XBI240524C00091000 | 2024-05-20 2:27PM EDT | 91.00 | 1.86 | 1.89 | 2.00 | +0.46 | +32.86% | 37 | 364 | 33.06% |
| XBI240524C00091500 | 2024-05-20 3:45PM EDT | 91.50 | 1.39 | 1.57 | 1.61 | +0.25 | +21.93% | 232 | 1,190 | 30.91% |
| XBI240524C00092000 | 2024-05-20 3:47PM EDT | 92.00 | 1.31 | 1.27 | 1.33 | +0.38 | +40.86% | 239 | 689 | 30.91% |
| XBI240524C00092500 | 2024-05-20 3:25PM EDT | 92.50 | 1.01 | 1.02 | 1.06 | +0.27 | +36.49% | 56 | 2,237 | 30.37% |
| XBI240524C00093000 | 2024-05-20 3:36PM EDT | 93.00 | 0.70 | 0.80 | 0.83 | +0.11 | +18.64% | 317 | 779 | 29.93% |
| XBI240524C00093500 | 2024-05-20 3:44PM EDT | 93.50 | 0.54 | 0.61 | 0.66 | +0.07 | +14.89% | 98 | 3,889 | 30.27% |
| XBI240524C00094000 | 2024-05-20 2:57PM EDT | 94.00 | 0.47 | 0.46 | 0.50 | +0.11 | +30.56% | 674 | 480 | 29.98% |
| XBI240524C00094500 | 2024-05-20 3:41PM EDT | 94.50 | 0.32 | 0.34 | 0.39 | +0.03 | +10.34% | 103 | 242 | 30.42% |
| XBI240524C00095000 | 2024-05-20 3:10PM EDT | 95.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 144 | 7,009 | 30.37% |
| XBI240524C00095500 | 2024-05-20 1:36PM EDT | 95.50 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 19 | 40 | 30.76% |
| XBI240524C00096000 | 2024-05-20 3:51PM EDT | 96.00 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 24 | 1,022 | 31.35% |
| XBI240524C00096500 | 2024-05-20 1:31PM EDT | 96.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 23 | 13 | 31.25% |
| XBI240524C00097000 | 2024-05-20 2:01PM EDT | 97.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 5 | 45 | 31.64% |
| XBI240524C00097500 | 2024-05-20 3:41PM EDT | 97.50 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 5 | 27 | 33.20% |
| XBI240524C00098000 | 2024-05-20 3:10PM EDT | 98.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 7 | 61 | 33.59% |
| XBI240524C00099000 | 2024-05-20 1:01PM EDT | 99.00 | 0.03 | 0.02 | 0.44 | -0.17 | -85.00% | 13 | 1,996 | 51.37% |
| XBI240524C00100000 | 2024-05-20 2:37PM EDT | 100.00 | 0.02 | 0.01 | 0.44 | -0.02 | -50.00% | 44 | 178 | 56.35% |
| XBI240524C00101000 | 2024-05-15 3:08PM EDT | 101.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 6 | 1,626 | 48.05% |
| XBI240524C00102000 | 2024-05-15 1:29PM EDT | 102.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 42.97% |
| XBI240524C00103000 | 2024-05-03 2:38PM EDT | 103.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 46.88% |
| XBI240524C00104000 | 2024-05-15 12:00PM EDT | 104.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 14 | 18 | 50.00% |
| XBI240524C00105000 | 2024-05-20 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 8 | 53.91% |
| XBI240524C00110000 | 2024-05-20 1:19PM EDT | 110.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 10 | 11 | 90.04% |
| XBI240524C00115000 | 2024-04-17 11:09AM EDT | 115.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 0 | 108.20% |
| XBI240524C00120000 | 2024-05-10 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 193.75% |
| XBI240524P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 165.63% |
| XBI240524P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 30 | 137.50% |
| XBI240524P00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 115.63% |
| XBI240524P00070000 | 2024-05-20 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 367 | 93.75% |
| XBI240524P00075000 | 2024-05-20 11:07AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 864 | 219 | 76.56% |
| XBI240524P00076000 | 2024-05-20 9:35AM EDT | 76.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 4 | 137 | 82.03% |
| XBI240524P00076500 | 2024-05-13 2:17PM EDT | 76.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 60 | 74 | 75.78% |
| XBI240524P00077000 | 2024-05-17 11:45AM EDT | 77.00 | 0.12 | 0.01 | 0.03 | +0.02 | +20.00% | 1 | 94 | 73.44% |
| XBI240524P00077500 | 2024-05-14 2:59PM EDT | 77.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 41 | 92 | 71.09% |
| XBI240524P00078000 | 2024-05-13 2:26PM EDT | 78.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 60 | 60 | 68.75% |
| XBI240524P00078500 | 2024-05-13 2:33PM EDT | 78.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 200 | 106 | 66.41% |
| XBI240524P00079000 | 2024-05-20 9:55AM EDT | 79.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 3 | 698 | 65.63% |
| XBI240524P00080000 | 2024-05-16 9:47AM EDT | 80.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 2,465 | 60.94% |
| XBI240524P00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 340 | 56.25% |
| XBI240524P00082000 | 2024-05-20 1:57PM EDT | 82.00 | 0.03 | 0.01 | 0.21 | -0.03 | -50.00% | 26 | 2,782 | 66.21% |
| XBI240524P00083000 | 2024-05-20 1:08PM EDT | 83.00 | 0.03 | 0.01 | 0.22 | -0.04 | -57.14% | 15 | 1,585 | 61.13% |
| XBI240524P00083500 | 2024-05-17 12:41PM EDT | 83.50 | 0.07 | 0.01 | 0.82 | 0.00 | - | 5 | 353 | 79.79% |
| XBI240524P00084000 | 2024-05-20 2:04PM EDT | 84.00 | 0.03 | 0.01 | 0.22 | -0.04 | -57.14% | 2,524 | 2,611 | 55.47% |
| XBI240524P00085000 | 2024-05-20 3:30PM EDT | 85.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 69 | 1,116 | 41.02% |
| XBI240524P00085500 | 2024-05-20 10:00AM EDT | 85.50 | 0.06 | 0.02 | 0.04 | -0.04 | -40.00% | 2 | 2,146 | 38.28% |
| XBI240524P00086000 | 2024-05-20 3:41PM EDT | 86.00 | 0.04 | 0.04 | 0.21 | -0.07 | -63.64% | 34 | 134 | 51.17% |
| XBI240524P00086500 | 2024-05-20 11:04AM EDT | 86.50 | 0.08 | 0.02 | 0.05 | -0.08 | -50.00% | 3 | 1,523 | 34.77% |
| XBI240524P00087000 | 2024-05-20 3:30PM EDT | 87.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 38 | 3,080 | 33.40% |
| XBI240524P00087500 | 2024-05-20 3:33PM EDT | 87.50 | 0.07 | 0.07 | 0.08 | -0.20 | -74.07% | 120 | 106 | 32.62% |
| XBI240524P00088000 | 2024-05-20 2:00PM EDT | 88.00 | 0.09 | 0.09 | 0.10 | -0.24 | -72.73% | 48 | 1,244 | 31.45% |
| XBI240524P00088500 | 2024-05-20 2:21PM EDT | 88.50 | 0.14 | 0.12 | 0.14 | -0.28 | -66.67% | 8 | 138 | 31.15% |
| XBI240524P00089000 | 2024-05-20 3:41PM EDT | 89.00 | 0.20 | 0.15 | 0.19 | -0.29 | -59.18% | 460 | 115 | 30.66% |
| XBI240524P00089500 | 2024-05-20 2:44PM EDT | 89.50 | 0.23 | 0.22 | 0.25 | -0.39 | -62.90% | 655 | 496 | 29.98% |
| XBI240524P00090000 | 2024-05-20 1:52PM EDT | 90.00 | 0.32 | 0.29 | 0.33 | -0.47 | -59.49% | 189 | 9,741 | 29.35% |
| XBI240524P00090500 | 2024-05-20 1:24PM EDT | 90.50 | 0.41 | 0.39 | 0.43 | -0.56 | -57.73% | 58 | 282 | 28.71% |
| XBI240524P00091000 | 2024-05-20 2:47PM EDT | 91.00 | 0.60 | 0.51 | 0.57 | -0.62 | -50.82% | 2,032 | 1,657 | 28.47% |
| XBI240524P00091500 | 2024-05-20 1:24PM EDT | 91.50 | 0.84 | 0.67 | 0.73 | -0.68 | -44.74% | 44 | 3,418 | 27.93% |
| XBI240524P00092000 | 2024-05-20 3:57PM EDT | 92.00 | 0.97 | 0.87 | 0.93 | -0.83 | -46.11% | 204 | 173 | 27.54% |
| XBI240524P00092500 | 2024-05-20 2:14PM EDT | 92.50 | 1.20 | 1.13 | 1.17 | -0.79 | -39.70% | 11 | 77 | 27.25% |
| XBI240524P00093000 | 2024-05-20 3:06PM EDT | 93.00 | 1.50 | 1.41 | 1.46 | -0.97 | -39.27% | 126 | 314 | 27.30% |
| XBI240524P00093500 | 2024-05-16 3:49PM EDT | 93.50 | 1.96 | 1.70 | 1.79 | 0.00 | - | - | 522 | 27.44% |
| XBI240524P00094000 | 2024-05-17 3:33PM EDT | 94.00 | 3.18 | 2.00 | 2.16 | 0.00 | - | 23 | 55 | 27.83% |
| XBI240524P00094500 | 2024-05-17 3:01PM EDT | 94.50 | 3.67 | 2.43 | 2.55 | 0.00 | - | 1 | 8 | 27.98% |
| XBI240524P00095000 | 2024-04-18 11:25AM EDT | 95.00 | 10.50 | 2.99 | 6.05 | 0.00 | - | 3 | 23 | 75.64% |
| XBI240524P00095500 | 2024-05-15 9:35AM EDT | 95.50 | 2.81 | 2.95 | 3.55 | 0.00 | - | - | 20 | 34.96% |
| XBI240524P00096000 | 2024-04-10 1:11PM EDT | 96.00 | 7.79 | 7.60 | 9.05 | 0.00 | - | - | 2 | 160.06% |
| XBI240524P00099000 | 2024-04-15 3:41PM EDT | 99.00 | 12.98 | 5.35 | 7.55 | 0.00 | - | - | 0 | 77.30% |
| XBI240524P00100000 | 2024-04-15 12:47PM EDT | 100.00 | 13.22 | 6.30 | 7.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.