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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240524C00075000 | 2024-05-20 1:06PM EDT | 75.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240524C00077000 | 2024-05-13 12:36PM EDT | 77.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240524C00078500 | 2024-05-09 9:33AM EDT | 78.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524C00079000 | 2024-05-03 12:54PM EDT | 79.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240524C00080000 | 2024-05-17 3:16PM EDT | 80.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240524C00081000 | 2024-05-17 12:52PM EDT | 81.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240524C00082000 | 2024-05-17 3:19PM EDT | 82.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240524C00083000 | 2024-05-17 3:22PM EDT | 83.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XBI240524C00083500 | 2024-05-17 3:18PM EDT | 83.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240524C00084000 | 2024-05-14 3:56PM EDT | 84.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240524C00085000 | 2024-05-20 3:51PM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240524C00085500 | 2024-05-07 3:35PM EDT | 85.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524C00086000 | 2024-05-20 10:55AM EDT | 86.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524C00086500 | 2024-05-20 9:46AM EDT | 86.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524C00087000 | 2024-05-20 2:35PM EDT | 87.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240524C00087500 | 2024-05-20 12:57PM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524C00088000 | 2024-05-20 10:36AM EDT | 88.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524C00088500 | 2024-05-20 1:06PM EDT | 88.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240524C00089000 | 2024-05-20 1:39PM EDT | 89.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240524C00089500 | 2024-05-17 1:18PM EDT | 89.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240524C00090000 | 2024-05-20 3:34PM EDT | 90.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240524C00090500 | 2024-05-20 1:07PM EDT | 90.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XBI240524C00091000 | 2024-05-20 2:27PM EDT | 91.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XBI240524C00091500 | 2024-05-20 3:45PM EDT | 91.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| XBI240524C00092000 | 2024-05-20 3:59PM EDT | 92.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| XBI240524C00092500 | 2024-05-20 3:25PM EDT | 92.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| XBI240524C00093000 | 2024-05-20 3:36PM EDT | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| XBI240524C00093500 | 2024-05-20 3:44PM EDT | 93.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| XBI240524C00094000 | 2024-05-20 2:57PM EDT | 94.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 6.25% |
| XBI240524C00094500 | 2024-05-20 3:41PM EDT | 94.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| XBI240524C00095000 | 2024-05-20 3:59PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| XBI240524C00095500 | 2024-05-20 1:36PM EDT | 95.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XBI240524C00096000 | 2024-05-20 3:51PM EDT | 96.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XBI240524C00096500 | 2024-05-20 1:31PM EDT | 96.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XBI240524C00097000 | 2024-05-20 2:01PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240524C00097500 | 2024-05-20 3:41PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240524C00098000 | 2024-05-20 3:10PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XBI240524C00099000 | 2024-05-20 1:01PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XBI240524C00100000 | 2024-05-20 2:37PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| XBI240524C00101000 | 2024-05-15 3:08PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XBI240524C00102000 | 2024-05-15 1:29PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240524C00103000 | 2024-05-03 2:38PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240524C00104000 | 2024-05-15 12:00PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XBI240524C00105000 | 2024-05-20 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| XBI240524C00110000 | 2024-05-20 1:19PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XBI240524P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XBI240524P00060000 | 2024-05-20 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XBI240524P00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XBI240524P00070000 | 2024-05-20 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XBI240524P00075000 | 2024-05-20 3:55PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 50.00% |
| XBI240524P00076000 | 2024-05-20 9:35AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XBI240524P00076500 | 2024-05-13 2:17PM EDT | 76.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| XBI240524P00077000 | 2024-05-20 9:46AM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XBI240524P00077500 | 2024-05-14 2:59PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| XBI240524P00078000 | 2024-05-13 2:26PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| XBI240524P00078500 | 2024-05-13 2:33PM EDT | 78.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XBI240524P00079000 | 2024-05-20 9:55AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240524P00080000 | 2024-05-16 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240524P00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240524P00082000 | 2024-05-20 1:57PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| XBI240524P00083000 | 2024-05-20 1:08PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XBI240524P00083500 | 2024-05-17 12:41PM EDT | 83.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240524P00084000 | 2024-05-20 2:04PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,524 | 0 | 25.00% |
| XBI240524P00085000 | 2024-05-20 3:30PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| XBI240524P00085500 | 2024-05-20 10:00AM EDT | 85.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240524P00086000 | 2024-05-20 3:41PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| XBI240524P00086500 | 2024-05-20 11:04AM EDT | 86.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI240524P00087000 | 2024-05-20 3:30PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| XBI240524P00087500 | 2024-05-20 3:33PM EDT | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| XBI240524P00088000 | 2024-05-20 2:00PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| XBI240524P00088500 | 2024-05-20 2:21PM EDT | 88.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XBI240524P00089000 | 2024-05-20 3:41PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| XBI240524P00089500 | 2024-05-20 2:44PM EDT | 89.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
| XBI240524P00090000 | 2024-05-20 1:52PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| XBI240524P00090500 | 2024-05-20 1:24PM EDT | 90.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| XBI240524P00091000 | 2024-05-20 2:59PM EDT | 91.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,032 | 0 | 3.13% |
| XBI240524P00091500 | 2024-05-20 3:42PM EDT | 91.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XBI240524P00092000 | 2024-05-20 3:57PM EDT | 92.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.78% |
| XBI240524P00092500 | 2024-05-20 2:14PM EDT | 92.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240524P00093000 | 2024-05-20 3:06PM EDT | 93.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| XBI240524P00093500 | 2024-05-16 3:49PM EDT | 93.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240524P00094000 | 2024-05-17 3:33PM EDT | 94.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XBI240524P00094500 | 2024-05-17 3:01PM EDT | 94.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.