SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00060000 | 2024-04-25 9:42AM EDT | 60.00 | 21.52 | 24.60 | 25.65 | 0.00 | - | - | 49 | 175.00% |
| XBI240503C00070000 | 2024-04-24 11:35AM EDT | 70.00 | 14.57 | 14.70 | 15.10 | 0.00 | - | 1 | 0 | 103.13% |
| XBI240503C00074000 | 2024-04-25 2:53PM EDT | 74.00 | 8.28 | 10.95 | 11.15 | 0.00 | - | - | 1 | 70.70% |
| XBI240503C00075000 | 2024-04-30 11:24AM EDT | 75.00 | 10.30 | 10.00 | 10.40 | -0.52 | -4.81% | 9 | 33 | 81.84% |
| XBI240503C00076000 | 2024-04-26 2:46PM EDT | 76.00 | 7.82 | 8.95 | 9.15 | 0.00 | - | 11 | 11 | 58.98% |
| XBI240503C00077000 | 2024-04-26 2:51PM EDT | 77.00 | 8.05 | 7.05 | 8.15 | +1.21 | +17.69% | 1 | 47 | 64.06% |
| XBI240503C00078000 | 2024-04-29 12:47PM EDT | 78.00 | 8.40 | 7.05 | 7.20 | 0.00 | - | 6 | 11 | 55.27% |
| XBI240503C00079000 | 2024-04-25 2:00PM EDT | 79.00 | 4.15 | 6.05 | 6.30 | 0.00 | - | 4 | 6 | 52.64% |
| XBI240503C00080000 | 2024-04-29 3:33PM EDT | 80.00 | 5.55 | 5.05 | 5.25 | 0.00 | - | 35 | 47 | 50.20% |
| XBI240503C00081000 | 2024-04-30 10:59AM EDT | 81.00 | 4.55 | 4.15 | 4.30 | -0.25 | -5.21% | 1 | 252 | 45.31% |
| XBI240503C00082000 | 2024-04-30 11:20AM EDT | 82.00 | 3.56 | 3.30 | 3.45 | -0.34 | -8.72% | 101 | 665 | 43.51% |
| XBI240503C00083000 | 2024-04-30 11:26AM EDT | 83.00 | 2.79 | 2.56 | 2.65 | -0.26 | -8.52% | 129 | 3,302 | 41.31% |
| XBI240503C00083500 | 2024-04-30 11:24AM EDT | 83.50 | 2.37 | 2.17 | 2.28 | -0.87 | -26.85% | 286 | 970 | 40.33% |
| XBI240503C00084000 | 2024-04-30 11:29AM EDT | 84.00 | 1.94 | 1.90 | 1.92 | -0.31 | -13.78% | 297 | 1,066 | 38.97% |
| XBI240503C00085000 | 2024-04-30 11:24AM EDT | 85.00 | 1.43 | 1.29 | 1.32 | -0.22 | -13.33% | 598 | 2,794 | 37.45% |
| XBI240503C00086000 | 2024-04-30 11:21AM EDT | 86.00 | 0.93 | 0.85 | 0.86 | -0.24 | -20.51% | 62 | 1,860 | 36.62% |
| XBI240503C00086500 | 2024-04-30 10:59AM EDT | 86.50 | 0.81 | 0.67 | 0.70 | -0.08 | -8.99% | 82 | 962 | 36.96% |
| XBI240503C00087000 | 2024-04-30 10:23AM EDT | 87.00 | 0.59 | 0.53 | 0.58 | -0.12 | -16.90% | 25 | 2,081 | 37.79% |
| XBI240503C00087500 | 2024-04-30 11:24AM EDT | 87.50 | 0.46 | 0.40 | 0.45 | -0.13 | -22.03% | 16 | 371 | 37.60% |
| XBI240503C00088000 | 2024-04-30 11:24AM EDT | 88.00 | 0.35 | 0.31 | 0.36 | -0.15 | -30.00% | 591 | 2,294 | 37.99% |
| XBI240503C00089000 | 2024-04-30 10:47AM EDT | 89.00 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 18 | 1,034 | 37.99% |
| XBI240503C00089500 | 2024-04-30 10:44AM EDT | 89.50 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 18 | 1,330 | 37.50% |
| XBI240503C00090000 | 2024-04-30 10:25AM EDT | 90.00 | 0.16 | 0.10 | 0.13 | -0.08 | -33.33% | 20 | 1,302 | 39.06% |
| XBI240503C00090500 | 2024-04-29 12:45PM EDT | 90.50 | 0.18 | 0.07 | 0.10 | 0.00 | - | 10 | 105 | 39.45% |
| XBI240503C00091000 | 2024-04-29 3:40PM EDT | 91.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 2 | 1,260 | 40.04% |
| XBI240503C00091500 | 2024-04-29 12:43PM EDT | 91.50 | 0.11 | 0.00 | 0.09 | 0.00 | - | 37 | 351 | 43.75% |
| XBI240503C00092000 | 2024-04-29 12:30PM EDT | 92.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 24 | 5,106 | 42.58% |
| XBI240503C00092500 | 2024-04-30 10:17AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 600 | 98 | 43.75% |
| XBI240503C00093000 | 2024-04-30 10:05AM EDT | 93.00 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 35 | 171 | 45.90% |
| XBI240503C00093500 | 2024-04-23 11:42AM EDT | 93.50 | 0.15 | 0.00 | 0.27 | 0.00 | - | 4 | 39 | 58.20% |
| XBI240503C00094000 | 2024-04-29 11:22AM EDT | 94.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 3 | 103 | 60.16% |
| XBI240503C00094500 | 2024-04-22 1:54PM EDT | 94.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 256 | 97 | 62.11% |
| XBI240503C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 162 | 278 | 62.89% |
| XBI240503C00095500 | 2024-04-23 10:38AM EDT | 95.50 | 0.15 | 0.00 | 0.23 | 0.00 | - | 3 | 99 | 65.82% |
| XBI240503C00096000 | 2024-04-29 12:00PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,025 | 25.00% |
| XBI240503C00096500 | 2024-04-26 9:30AM EDT | 96.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 49 | 70.31% |
| XBI240503C00097000 | 2024-04-29 9:32AM EDT | 97.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 84 | 72.66% |
| XBI240503C00097500 | 2024-04-23 10:38AM EDT | 97.50 | 0.09 | 0.00 | 0.23 | 0.00 | - | 3 | 19 | 75.00% |
| XBI240503C00098000 | 2024-04-29 1:54PM EDT | 98.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 182 | 77.15% |
| XBI240503C00098500 | 2024-04-09 9:30AM EDT | 98.50 | 0.13 | 0.00 | 0.20 | -0.55 | -80.88% | 3 | 57 | 77.34% |
| XBI240503C00099000 | 2024-04-29 12:00PM EDT | 99.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 30 | 81.64% |
| XBI240503C00099500 | 2024-04-17 10:06AM EDT | 99.50 | 0.19 | 0.00 | 0.23 | 0.00 | - | 4 | 5 | 83.59% |
| XBI240503C00100000 | 2024-04-24 3:14PM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 41 | 85.94% |
| XBI240503C00100500 | 2024-03-28 1:05PM EDT | 100.50 | 1.64 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 87.89% |
| XBI240503C00101000 | 2024-04-19 10:11AM EDT | 101.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 11 | 90.04% |
| XBI240503C00101500 | 2024-04-11 3:17PM EDT | 101.50 | 0.31 | 0.00 | 0.23 | 0.00 | - | 7 | 5 | 92.19% |
| XBI240503C00102000 | 2024-04-29 1:32PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,295 | 62.50% |
| XBI240503C00103000 | 2024-04-25 12:28PM EDT | 103.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 3,686 | 65.63% |
| XBI240503C00104000 | 2024-04-19 2:12PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 22 | 68.75% |
| XBI240503C00105000 | 2024-04-12 1:25PM EDT | 105.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 11 | 33 | 71.88% |
| XBI240503C00106000 | 2024-04-16 11:31AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 42 | 75.00% |
| XBI240503C00107000 | 2024-04-12 2:02PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2 | 78.13% |
| XBI240503C00108000 | 2024-04-23 2:39PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| XBI240503C00109000 | 2024-04-29 9:35AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| XBI240503C00110000 | 2024-04-25 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 84.38% |
| XBI240503C00115000 | 2024-03-28 11:35AM EDT | 115.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 96.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00055000 | 2024-04-15 9:46AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| XBI240503P00060000 | 2024-04-08 10:28AM EDT | 60.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 2 | 115.63% |
| XBI240503P00070000 | 2024-04-29 12:09PM EDT | 70.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 11 | 102.34% |
| XBI240503P00071000 | 2024-04-25 9:44AM EDT | 71.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 2 | 96.09% |
| XBI240503P00072000 | 2024-04-26 3:22PM EDT | 72.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 6 | 7 | 89.84% |
| XBI240503P00073000 | 2024-04-29 12:44PM EDT | 73.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 16 | 83.59% |
| XBI240503P00074000 | 2024-04-29 3:44PM EDT | 74.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 24 | 70 | 78.13% |
| XBI240503P00075000 | 2024-04-29 3:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 136 | 48.44% |
| XBI240503P00076000 | 2024-04-30 9:50AM EDT | 76.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 89 | 51.56% |
| XBI240503P00077000 | 2024-04-30 11:26AM EDT | 77.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 3,912 | 55.86% |
| XBI240503P00078000 | 2024-04-29 12:36PM EDT | 78.00 | 0.08 | 0.02 | 0.13 | +0.06 | +300.00% | 1 | 1,119 | 54.00% |
| XBI240503P00079000 | 2024-04-30 9:30AM EDT | 79.00 | 0.21 | 0.04 | 0.11 | +0.16 | +320.00% | 15 | 417 | 45.90% |
| XBI240503P00080000 | 2024-04-29 3:45PM EDT | 80.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 28 | 3,046 | 40.43% |
| XBI240503P00081000 | 2024-04-30 11:15AM EDT | 81.00 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 20 | 3,448 | 38.97% |
| XBI240503P00082000 | 2024-04-30 11:13AM EDT | 82.00 | 0.31 | 0.30 | 0.34 | +0.03 | +10.71% | 43 | 4,019 | 38.18% |
| XBI240503P00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.47 | 0.50 | 0.54 | -0.06 | -11.32% | 62 | 930 | 36.96% |
| XBI240503P00083500 | 2024-04-30 11:32AM EDT | 83.50 | 0.66 | 0.63 | 0.68 | +0.09 | +15.79% | 17 | 2,048 | 36.57% |
| XBI240503P00084000 | 2024-04-30 11:26AM EDT | 84.00 | 0.72 | 0.82 | 0.85 | -0.04 | -5.26% | 4,215 | 5,619 | 36.33% |
| XBI240503P00085000 | 2024-04-30 11:36AM EDT | 85.00 | 1.24 | 1.23 | 1.25 | -0.08 | -6.06% | 4,137 | 6,055 | 34.96% |
| XBI240503P00086000 | 2024-04-30 11:32AM EDT | 86.00 | 1.81 | 1.81 | 1.80 | +0.17 | +10.37% | 49 | 248 | 34.28% |
| XBI240503P00086500 | 2024-04-30 10:40AM EDT | 86.50 | 1.98 | 2.13 | 2.15 | +0.22 | +12.50% | 35 | 3,020 | 34.77% |
| XBI240503P00087000 | 2024-04-30 10:53AM EDT | 87.00 | 2.29 | 2.43 | 2.55 | +0.05 | +2.23% | 51 | 85 | 36.13% |
| XBI240503P00087500 | 2024-04-29 10:41AM EDT | 87.50 | 2.51 | 2.79 | 2.90 | 0.00 | - | 1 | 7 | 34.96% |
| XBI240503P00088000 | 2024-04-30 10:32AM EDT | 88.00 | 3.07 | 3.20 | 3.30 | +0.74 | +31.76% | 3 | 182 | 34.67% |
| XBI240503P00089000 | 2024-04-30 9:45AM EDT | 89.00 | 4.06 | 4.10 | 4.20 | +1.03 | +33.99% | 1 | 573 | 36.33% |
| XBI240503P00089500 | 2024-04-26 12:22PM EDT | 89.50 | 6.14 | 4.55 | 4.65 | 0.00 | - | 5 | 71 | 36.13% |
| XBI240503P00090000 | 2024-04-29 3:08PM EDT | 90.00 | 5.10 | 5.00 | 5.10 | +0.06 | +1.19% | 1 | 90 | 34.96% |
| XBI240503P00090500 | 2024-04-22 11:24AM EDT | 90.50 | 8.00 | 5.45 | 5.60 | 0.00 | - | 1 | 5 | 37.50% |
| XBI240503P00091000 | 2024-04-23 10:37AM EDT | 91.00 | 5.14 | 5.70 | 6.10 | 0.00 | - | 5 | 11 | 40.04% |
| XBI240503P00091500 | 2024-04-29 11:05AM EDT | 91.50 | 6.03 | 6.40 | 6.55 | 0.00 | - | 7 | 9 | 35.94% |
| XBI240503P00092000 | 2024-04-23 10:51AM EDT | 92.00 | 6.15 | 7.00 | 7.15 | 0.00 | - | 2 | 1 | 50.00% |
| XBI240503P00092500 | 2024-04-23 10:49AM EDT | 92.50 | 6.56 | 7.40 | 7.80 | 0.00 | - | 20 | 0 | 63.38% |
| XBI240503P00093000 | 2024-04-19 10:35AM EDT | 93.00 | 9.97 | 7.95 | 8.05 | 0.00 | - | 4 | 4 | 42.19% |
| XBI240503P00093500 | 2024-04-29 10:22AM EDT | 93.50 | 7.90 | 8.40 | 9.20 | 0.00 | - | 20 | 21 | 69.04% |
| XBI240503P00094000 | 2024-04-18 1:38PM EDT | 94.00 | 10.24 | 8.90 | 9.05 | 0.00 | - | 2 | 4 | 46.48% |
| XBI240503P00094500 | 2024-04-17 1:54PM EDT | 94.50 | 9.32 | 9.40 | 11.05 | 0.00 | - | 1 | 1 | 97.56% |
| XBI240503P00095000 | 2024-04-19 11:22AM EDT | 95.00 | 12.00 | 9.90 | 10.05 | 0.00 | - | 7 | 0 | 50.39% |
| XBI240503P00095500 | 2024-04-09 11:17AM EDT | 95.50 | 5.38 | 10.40 | 11.40 | 0.00 | - | 2 | 0 | 86.52% |
| XBI240503P00096500 | 2024-04-10 1:11PM EDT | 96.50 | 7.71 | 11.40 | 12.50 | 0.00 | - | - | 0 | 95.12% |
| XBI240503P00097000 | 2024-04-12 2:53PM EDT | 97.00 | 9.10 | 11.90 | 12.15 | 0.00 | - | 1 | 0 | 74.41% |
| XBI240503P00098000 | 2024-04-12 12:12PM EDT | 98.00 | 9.27 | 12.90 | 13.20 | 0.00 | - | 32 | 0 | 62.50% |
| XBI240503P00099000 | 2024-04-05 10:22AM EDT | 99.00 | 9.38 | 13.95 | 14.90 | 0.00 | - | 1 | 0 | 106.84% |
| XBI240503P00099500 | 2024-04-04 9:36AM EDT | 99.50 | 8.07 | 14.45 | 15.25 | 0.00 | - | 2 | 0 | 104.10% |
| XBI240503P00100000 | 2024-04-08 1:20PM EDT | 100.00 | 9.97 | 14.90 | 15.05 | 0.00 | - | - | 0 | 69.53% |
| XBI240503P00105000 | 2024-04-25 9:32AM EDT | 105.00 | 23.20 | 19.90 | 20.35 | 0.00 | - | - | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.