SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00065000 | 2024-04-25 1:51PM EDT | 65.00 | 18.00 | 24.75 | 28.05 | 0.00 | - | - | 1 | 100.00% |
| XBI240531C00070000 | 2024-05-10 11:43AM EDT | 70.00 | 18.98 | 21.15 | 21.35 | 0.00 | - | 1 | 1 | 71.68% |
| XBI240531C00075000 | 2024-05-08 1:37PM EDT | 75.00 | 13.74 | 16.05 | 16.35 | 0.00 | - | 12 | 42 | 51.95% |
| XBI240531C00077000 | 2024-05-01 10:01AM EDT | 77.00 | 11.60 | 14.10 | 14.40 | 0.00 | - | - | 11 | 56.84% |
| XBI240531C00077500 | 2024-04-30 9:41AM EDT | 77.50 | 8.30 | 13.65 | 13.90 | 0.00 | - | - | 1 | 55.08% |
| XBI240531C00079000 | 2024-05-01 12:08PM EDT | 79.00 | 8.17 | 11.65 | 12.65 | 0.00 | - | - | 2 | 58.40% |
| XBI240531C00080000 | 2024-05-16 10:00AM EDT | 80.00 | 11.90 | 11.10 | 11.40 | 0.00 | - | 7 | 35 | 46.48% |
| XBI240531C00081000 | 2024-05-03 1:11PM EDT | 81.00 | 9.66 | 10.15 | 11.50 | 0.00 | - | 1 | 5 | 55.37% |
| XBI240531C00082000 | 2024-04-25 12:55PM EDT | 82.00 | 3.50 | 9.20 | 9.45 | 0.00 | - | - | 18 | 41.21% |
| XBI240531C00083000 | 2024-05-13 3:51PM EDT | 83.00 | 7.42 | 8.15 | 9.80 | 0.00 | - | 2 | 7 | 50.64% |
| XBI240531C00083500 | 2024-05-13 10:25AM EDT | 83.50 | 7.52 | 7.75 | 8.35 | 0.00 | - | 2 | 4 | 45.80% |
| XBI240531C00084000 | 2024-05-15 12:40PM EDT | 84.00 | 9.32 | 5.65 | 8.10 | 0.00 | - | 5 | 7 | 48.88% |
| XBI240531C00084500 | 2024-05-10 3:10PM EDT | 84.50 | 4.79 | 6.80 | 7.00 | 0.00 | - | 13 | 61 | 33.64% |
| XBI240531C00085000 | 2024-05-16 3:45PM EDT | 85.00 | 7.80 | 6.40 | 6.55 | 0.00 | - | 2 | 34 | 33.01% |
| XBI240531C00085500 | 2024-05-13 10:25AM EDT | 85.50 | 5.78 | 5.95 | 6.35 | 0.00 | - | 2 | 14 | 37.50% |
| XBI240531C00086000 | 2024-05-17 2:30PM EDT | 86.00 | 5.49 | 5.45 | 5.60 | -0.93 | -14.49% | 8 | 17 | 30.27% |
| XBI240531C00086500 | 2024-05-07 9:53AM EDT | 86.50 | 5.09 | 4.95 | 5.65 | 0.00 | - | 1 | 23 | 38.60% |
| XBI240531C00087000 | 2024-05-17 12:06PM EDT | 87.00 | 4.85 | 4.55 | 5.10 | -1.30 | -21.14% | 34 | 61 | 35.43% |
| XBI240531C00087500 | 2024-05-17 12:02PM EDT | 87.50 | 4.49 | 4.15 | 4.35 | -1.51 | -25.17% | 46 | 60 | 28.81% |
| XBI240531C00088000 | 2024-05-17 2:26PM EDT | 88.00 | 3.77 | 3.75 | 3.95 | -0.93 | -19.79% | 36 | 138 | 28.22% |
| XBI240531C00088500 | 2024-05-14 1:14PM EDT | 88.50 | 3.27 | 3.45 | 3.55 | 0.00 | - | 26 | 38 | 27.44% |
| XBI240531C00089000 | 2024-05-17 12:41PM EDT | 89.00 | 3.52 | 3.10 | 3.20 | -0.40 | -10.20% | 6 | 110 | 27.22% |
| XBI240531C00089500 | 2024-05-15 11:20AM EDT | 89.50 | 4.35 | 2.63 | 2.94 | 0.00 | - | 8 | 17 | 28.03% |
| XBI240531C00090000 | 2024-05-17 3:03PM EDT | 90.00 | 2.38 | 2.43 | 2.50 | -1.17 | -32.96% | 1 | 261 | 26.03% |
| XBI240531C00090500 | 2024-05-16 10:00AM EDT | 90.50 | 2.97 | 2.13 | 2.19 | 0.00 | - | 5 | 61 | 25.61% |
| XBI240531C00091000 | 2024-05-17 3:07PM EDT | 91.00 | 1.84 | 1.86 | 1.92 | -1.36 | -42.50% | 4 | 53 | 25.46% |
| XBI240531C00091500 | 2024-05-16 1:25PM EDT | 91.50 | 2.35 | 1.61 | 1.67 | 0.00 | - | 13 | 55 | 25.29% |
| XBI240531C00092000 | 2024-05-17 3:11PM EDT | 92.00 | 1.39 | 1.38 | 1.43 | -0.78 | -35.94% | 25 | 107 | 24.98% |
| XBI240531C00092500 | 2024-05-16 3:45PM EDT | 92.50 | 2.07 | 1.17 | 1.20 | 0.00 | - | 7 | 116 | 24.51% |
| XBI240531C00093000 | 2024-05-17 12:19PM EDT | 93.00 | 1.25 | 0.98 | 1.06 | -0.22 | -14.97% | 11 | 136 | 25.00% |
| XBI240531C00093500 | 2024-05-17 1:12PM EDT | 93.50 | 1.02 | 0.82 | 0.86 | -0.31 | -23.31% | 2 | 19 | 24.34% |
| XBI240531C00094000 | 2024-05-17 3:13PM EDT | 94.00 | 0.73 | 0.71 | 0.76 | -0.62 | -46.27% | 10 | 1,572 | 24.93% |
| XBI240531C00094500 | 2024-05-17 3:12PM EDT | 94.50 | 0.62 | 0.60 | 0.64 | -0.24 | -27.91% | 5 | 88 | 24.95% |
| XBI240531C00095000 | 2024-05-17 2:30PM EDT | 95.00 | 0.47 | 0.47 | 0.52 | -0.62 | -56.88% | 12 | 258 | 24.66% |
| XBI240531C00095500 | 2024-05-15 11:14AM EDT | 95.50 | 1.12 | 0.39 | 0.43 | 0.00 | - | 10 | 17 | 24.66% |
| XBI240531C00096000 | 2024-05-17 11:52AM EDT | 96.00 | 0.35 | 0.32 | 0.36 | -0.35 | -50.00% | 5 | 116 | 24.81% |
| XBI240531C00097000 | 2024-05-17 1:02PM EDT | 97.00 | 0.31 | 0.22 | 0.26 | -0.11 | -26.19% | 6 | 21 | 25.39% |
| XBI240531C00098000 | 2024-05-16 10:36AM EDT | 98.00 | 0.37 | 0.15 | 0.18 | 0.00 | - | 10 | 32 | 25.73% |
| XBI240531C00099000 | 2024-05-16 2:12PM EDT | 99.00 | 0.26 | 0.11 | 0.14 | 0.00 | - | 1 | 93 | 26.76% |
| XBI240531C00100000 | 2024-05-17 12:57PM EDT | 100.00 | 0.12 | 0.03 | 0.11 | -0.07 | -36.84% | 71 | 6,636 | 27.83% |
| XBI240531C00102000 | 2024-05-17 2:41PM EDT | 102.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 40 | 13 | 28.32% |
| XBI240531C00105000 | 2024-04-16 1:29PM EDT | 105.00 | 0.26 | 0.01 | 0.02 | 0.00 | - | - | 16 | 30.08% |
| XBI240531C00120000 | 2024-04-16 12:56PM EDT | 120.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 2 | 67.38% |
| XBI240531C00125000 | 2024-05-08 12:38PM EDT | 125.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 11 | 75.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00055000 | 2024-04-22 3:07PM EDT | 55.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 98.44% |
| XBI240531P00060000 | 2024-05-02 3:41PM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 100.39% |
| XBI240531P00065000 | 2024-04-29 12:36PM EDT | 65.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 111.43% |
| XBI240531P00070000 | 2024-05-17 11:50AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 12 | 75 | 55.47% |
| XBI240531P00075000 | 2024-05-16 3:20PM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 16 | 120 | 42.58% |
| XBI240531P00076000 | 2024-05-02 9:41AM EDT | 76.00 | 0.32 | 0.01 | 0.03 | 0.00 | - | - | 5 | 39.84% |
| XBI240531P00077000 | 2024-05-13 2:34PM EDT | 77.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 37.50% |
| XBI240531P00077500 | 2024-05-09 1:14PM EDT | 77.50 | 0.13 | 0.01 | 0.04 | 0.00 | - | 7 | 19 | 37.70% |
| XBI240531P00078500 | 2024-05-15 9:30AM EDT | 78.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 35.16% |
| XBI240531P00079000 | 2024-05-17 12:53PM EDT | 79.00 | 0.04 | 0.01 | 0.18 | -0.05 | -55.56% | 18 | 281 | 44.14% |
| XBI240531P00080000 | 2024-05-16 3:47PM EDT | 80.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 137 | 37.11% |
| XBI240531P00081000 | 2024-05-06 10:02AM EDT | 81.00 | 0.36 | 0.01 | 0.94 | 0.00 | - | 2 | 18 | 60.25% |
| XBI240531P00082000 | 2024-05-16 3:19PM EDT | 82.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 38 | 29.40% |
| XBI240531P00083000 | 2024-05-14 9:30AM EDT | 83.00 | 0.23 | 0.04 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| XBI240531P00083500 | 2024-05-17 12:20PM EDT | 83.50 | 0.12 | 0.10 | 0.13 | -0.48 | -80.00% | 1 | 59 | 27.83% |
| XBI240531P00084000 | 2024-05-16 10:44AM EDT | 84.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 3 | 29 | 27.15% |
| XBI240531P00084500 | 2024-05-15 9:40AM EDT | 84.50 | 0.21 | 0.15 | 0.18 | 0.00 | - | 3 | 34 | 26.76% |
| XBI240531P00085000 | 2024-05-16 10:21AM EDT | 85.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 7 | 161 | 26.47% |
| XBI240531P00085500 | 2024-05-17 10:29AM EDT | 85.50 | 0.20 | 0.23 | 0.26 | -0.01 | -4.76% | 4,000 | 8 | 25.98% |
| XBI240531P00086000 | 2024-05-17 10:08AM EDT | 86.00 | 0.27 | 0.27 | 0.31 | -0.29 | -51.79% | 2 | 18 | 25.59% |
| XBI240531P00087000 | 2024-05-17 12:52PM EDT | 87.00 | 0.37 | 0.40 | 0.44 | +0.02 | +5.71% | 38 | 116 | 24.85% |
| XBI240531P00087500 | 2024-05-16 1:25PM EDT | 87.50 | 0.44 | 0.49 | 0.53 | 0.00 | - | 12 | 321 | 24.61% |
| XBI240531P00088000 | 2024-05-17 11:47AM EDT | 88.00 | 0.53 | 0.59 | 0.63 | +0.04 | +8.16% | 6 | 64 | 24.32% |
| XBI240531P00088500 | 2024-05-17 12:04PM EDT | 88.50 | 0.68 | 0.71 | 0.76 | -0.03 | -4.23% | 3 | 28 | 24.24% |
| XBI240531P00089000 | 2024-05-17 10:07AM EDT | 89.00 | 0.87 | 0.83 | 0.88 | +0.25 | +40.32% | 6 | 543 | 23.73% |
| XBI240531P00089500 | 2024-05-17 2:26PM EDT | 89.50 | 1.05 | 0.99 | 1.03 | +0.32 | +43.84% | 1 | 571 | 23.39% |
| XBI240531P00090000 | 2024-05-17 1:09PM EDT | 90.00 | 1.04 | 1.20 | 1.24 | +0.18 | +20.93% | 20 | 381 | 23.63% |
| XBI240531P00090500 | 2024-05-17 2:39PM EDT | 90.50 | 1.46 | 1.34 | 1.44 | +0.34 | +30.36% | 4 | 50 | 23.41% |
| XBI240531P00091000 | 2024-05-17 11:45AM EDT | 91.00 | 1.67 | 1.59 | 1.67 | +0.55 | +49.11% | 407 | 10 | 23.29% |
| XBI240531P00092000 | 2024-05-17 11:53AM EDT | 92.00 | 2.07 | 2.08 | 2.16 | +0.50 | +31.85% | 6 | 5 | 22.51% |
| XBI240531P00093000 | 2024-05-17 1:03PM EDT | 93.00 | 2.62 | 2.67 | 2.94 | +0.46 | +21.30% | 1 | 8 | 24.56% |
| XBI240531P00094000 | 2024-05-13 11:23AM EDT | 94.00 | 2.44 | 3.40 | 3.55 | -1.99 | -44.92% | 1 | 5 | 22.95% |
| XBI240531P00095000 | 2024-05-17 1:03PM EDT | 95.00 | 4.00 | 4.20 | 4.30 | -7.30 | -64.60% | 13 | 0 | 22.12% |
| XBI240531P00100000 | 2024-05-15 9:32AM EDT | 100.00 | 6.81 | 8.75 | 8.95 | 0.00 | - | 1 | 1 | 23.24% |
| XBI240531P00101000 | 2024-04-12 11:35AM EDT | 101.00 | 12.01 | 11.45 | 14.65 | 0.00 | - | 1 | 0 | 90.43% |
| XBI240531P00102000 | 2024-04-22 12:34PM EDT | 102.00 | 18.70 | 10.75 | 10.95 | 0.00 | - | - | 0 | 27.34% |
© 2024 Yahoo. All rights reserved.