SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| XBI240503C00070000 | 2024-04-24 11:35AM EDT | 70.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240503C00074000 | 2024-04-25 2:53PM EDT | 74.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240503C00075000 | 2024-04-29 10:33AM EDT | 75.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| XBI240503C00076000 | 2024-04-26 2:46PM EDT | 76.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| XBI240503C00077000 | 2024-04-26 2:51PM EDT | 77.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 37 | 47 | 0.00% |
| XBI240503C00078000 | 2024-04-29 12:47PM EDT | 78.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| XBI240503C00079000 | 2024-04-25 2:00PM EDT | 79.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| XBI240503C00080000 | 2024-04-29 3:33PM EDT | 80.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 0.00% |
| XBI240503C00081000 | 2024-04-29 2:36PM EDT | 81.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 252 | 0.00% |
| XBI240503C00082000 | 2024-04-29 3:00PM EDT | 82.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 665 | 0.00% |
| XBI240503C00083000 | 2024-04-29 3:54PM EDT | 83.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 257 | 3,302 | 0.00% |
| XBI240503C00083500 | 2024-04-29 1:39PM EDT | 83.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 260 | 970 | 0.00% |
| XBI240503C00084000 | 2024-04-29 3:58PM EDT | 84.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 248 | 1,066 | 0.00% |
| XBI240503C00085000 | 2024-04-29 3:57PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,279 | 2,794 | 0.00% |
| XBI240503C00086000 | 2024-04-29 3:59PM EDT | 86.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 571 | 1,860 | 1.56% |
| XBI240503C00086500 | 2024-04-29 3:43PM EDT | 86.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 169 | 962 | 3.13% |
| XBI240503C00087000 | 2024-04-29 3:50PM EDT | 87.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,674 | 2,081 | 6.25% |
| XBI240503C00087500 | 2024-04-29 3:58PM EDT | 87.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 136 | 371 | 6.25% |
| XBI240503C00088000 | 2024-04-29 3:56PM EDT | 88.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 210 | 2,294 | 6.25% |
| XBI240503C00089000 | 2024-04-29 3:09PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 265 | 1,034 | 12.50% |
| XBI240503C00089500 | 2024-04-29 3:20PM EDT | 89.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,120 | 1,330 | 12.50% |
| XBI240503C00090000 | 2024-04-29 1:45PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 174 | 1,302 | 12.50% |
| XBI240503C00090500 | 2024-04-29 12:45PM EDT | 90.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 12.50% |
| XBI240503C00091000 | 2024-04-29 3:40PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 149 | 1,260 | 12.50% |
| XBI240503C00091500 | 2024-04-29 12:43PM EDT | 91.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 351 | 12.50% |
| XBI240503C00092000 | 2024-04-29 12:30PM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 5,106 | 12.50% |
| XBI240503C00092500 | 2024-04-29 10:57AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| XBI240503C00093000 | 2024-04-29 1:40PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 171 | 25.00% |
| XBI240503C00093500 | 2024-04-23 11:42AM EDT | 93.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| XBI240503C00094000 | 2024-04-29 11:22AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| XBI240503C00094500 | 2024-04-22 1:54PM EDT | 94.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 256 | 97 | 25.00% |
| XBI240503C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 278 | 25.00% |
| XBI240503C00095500 | 2024-04-23 10:38AM EDT | 95.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 25.00% |
| 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 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| XBI240503C00097000 | 2024-04-29 9:32AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 25.00% |
| XBI240503C00097500 | 2024-04-23 10:38AM EDT | 97.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| XBI240503C00098000 | 2024-04-29 1:54PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 25.00% |
| XBI240503C00098500 | 2024-04-09 9:30AM EDT | 98.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| XBI240503C00099000 | 2024-04-29 12:00PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| XBI240503C00099500 | 2024-04-17 10:06AM EDT | 99.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| XBI240503C00100000 | 2024-04-24 3:14PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| XBI240503C00100500 | 2024-03-28 1:05PM EDT | 100.50 | 1.64 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 85.16% |
| XBI240503C00101000 | 2024-04-19 10:11AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| XBI240503C00101500 | 2024-04-11 3:17PM EDT | 101.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 50.00% |
| XBI240503C00102000 | 2024-04-29 1:32PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,295 | 50.00% |
| XBI240503C00103000 | 2024-04-25 12:28PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,686 | 50.00% |
| XBI240503C00104000 | 2024-04-19 2:12PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| XBI240503C00105000 | 2024-04-12 1:25PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 50.00% |
| XBI240503C00106000 | 2024-04-16 11:31AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| XBI240503C00107000 | 2024-04-12 2:02PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2 | 50.00% |
| 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 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| 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 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| XBI240503P00070000 | 2024-04-29 12:09PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| XBI240503P00071000 | 2024-04-25 9:44AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| XBI240503P00072000 | 2024-04-26 3:22PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| XBI240503P00073000 | 2024-04-29 12:44PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| XBI240503P00074000 | 2024-04-29 3:44PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 70 | 25.00% |
| XBI240503P00075000 | 2024-04-29 3:44PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 136 | 25.00% |
| XBI240503P00076000 | 2024-04-29 2:34PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 89 | 25.00% |
| XBI240503P00077000 | 2024-04-29 2:52PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,519 | 3,912 | 25.00% |
| XBI240503P00078000 | 2024-04-29 12:36PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 1,119 | 25.00% |
| XBI240503P00079000 | 2024-04-29 2:51PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 417 | 25.00% |
| XBI240503P00080000 | 2024-04-29 3:45PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 3,046 | 12.50% |
| XBI240503P00081000 | 2024-04-29 3:43PM EDT | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 95 | 3,448 | 12.50% |
| XBI240503P00082000 | 2024-04-29 3:53PM EDT | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,163 | 4,019 | 12.50% |
| XBI240503P00083000 | 2024-04-29 3:22PM EDT | 83.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 191 | 930 | 6.25% |
| XBI240503P00083500 | 2024-04-29 3:00PM EDT | 83.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10,092 | 2,048 | 6.25% |
| XBI240503P00084000 | 2024-04-29 3:35PM EDT | 84.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5,202 | 5,619 | 6.25% |
| XBI240503P00085000 | 2024-04-29 3:07PM EDT | 85.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5,346 | 6,055 | 1.56% |
| XBI240503P00086000 | 2024-04-29 3:51PM EDT | 86.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 280 | 248 | 0.00% |
| XBI240503P00086500 | 2024-04-29 2:42PM EDT | 86.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 58 | 3,020 | 0.00% |
| XBI240503P00087000 | 2024-04-29 3:45PM EDT | 87.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 48 | 85 | 0.00% |
| XBI240503P00087500 | 2024-04-29 10:41AM EDT | 87.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XBI240503P00088000 | 2024-04-29 12:58PM EDT | 88.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 182 | 0.00% |
| XBI240503P00089000 | 2024-04-29 1:06PM EDT | 89.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 500 | 573 | 0.00% |
| XBI240503P00089500 | 2024-04-26 12:22PM EDT | 89.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| XBI240503P00090000 | 2024-04-29 3:08PM EDT | 90.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 13 | 90 | 0.00% |
| XBI240503P00090500 | 2024-04-22 11:24AM EDT | 90.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XBI240503P00091000 | 2024-04-23 10:37AM EDT | 91.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XBI240503P00091500 | 2024-04-29 11:05AM EDT | 91.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| XBI240503P00092000 | 2024-04-23 10:51AM EDT | 92.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XBI240503P00092500 | 2024-04-23 10:49AM EDT | 92.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI240503P00093000 | 2024-04-19 10:35AM EDT | 93.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XBI240503P00093500 | 2024-04-29 10:22AM EDT | 93.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| XBI240503P00094000 | 2024-04-18 1:38PM EDT | 94.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XBI240503P00094500 | 2024-04-17 1:54PM EDT | 94.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240503P00095000 | 2024-04-19 11:22AM EDT | 95.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240503P00095500 | 2024-04-09 11:17AM EDT | 95.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240503P00096500 | 2024-04-10 1:11PM EDT | 96.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240503P00097000 | 2024-04-12 2:53PM EDT | 97.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240503P00098000 | 2024-04-12 12:12PM EDT | 98.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XBI240503P00099000 | 2024-04-05 10:22AM EDT | 99.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240503P00099500 | 2024-04-04 9:36AM EDT | 99.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240503P00100000 | 2024-04-08 1:20PM EDT | 100.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240503P00105000 | 2024-04-25 9:32AM EDT | 105.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.