SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607C00077000 | 2024-05-02 10:00AM EDT | 77.00 | 11.27 | 13.95 | 14.55 | 0.00 | - | - | 2 | 52.49% |
| XBI240607C00080500 | 2024-05-10 3:19PM EDT | 80.50 | 8.32 | 10.90 | 11.15 | 0.00 | - | 1 | 2 | 44.14% |
| XBI240607C00081000 | 2024-05-07 11:44AM EDT | 81.00 | 10.23 | 9.65 | 10.65 | 0.00 | - | - | 1 | 42.53% |
| XBI240607C00082000 | 2024-05-16 10:48AM EDT | 82.00 | 10.11 | 8.85 | 9.65 | 0.00 | - | 2 | 5 | 39.36% |
| XBI240607C00082500 | 2024-05-03 2:00PM EDT | 82.50 | 8.82 | 8.95 | 9.20 | 0.00 | - | 1 | 1 | 38.77% |
| XBI240607C00083500 | 2024-04-25 12:46PM EDT | 83.50 | 2.97 | 8.05 | 8.25 | 0.00 | - | - | 1 | 36.45% |
| XBI240607C00084500 | 2024-05-10 3:19PM EDT | 84.50 | 5.10 | 7.10 | 7.35 | 0.00 | - | - | 1 | 34.84% |
| XBI240607C00085000 | 2024-05-16 9:51AM EDT | 85.00 | 7.20 | 5.80 | 6.90 | 0.00 | - | 1 | 34 | 33.94% |
| XBI240607C00085500 | 2024-05-03 10:17AM EDT | 85.50 | 6.75 | 5.70 | 6.45 | 0.00 | - | 11 | 4 | 32.94% |
| XBI240607C00086000 | 2024-05-07 1:15PM EDT | 86.00 | 6.05 | 5.55 | 6.05 | 0.00 | - | 5 | 6 | 32.64% |
| XBI240607C00086500 | 2024-05-02 11:43AM EDT | 86.50 | 4.50 | 5.30 | 5.65 | 0.00 | - | - | 1 | 32.20% |
| XBI240607C00087000 | 2024-05-14 9:46AM EDT | 87.00 | 5.57 | 4.80 | 5.25 | 0.00 | - | 1 | 6 | 31.64% |
| XBI240607C00087500 | 2024-05-01 1:44PM EDT | 87.50 | 2.99 | 4.00 | 4.85 | 0.00 | - | 3 | 49 | 30.96% |
| XBI240607C00088000 | 2024-05-17 10:17AM EDT | 88.00 | 4.76 | 4.25 | 4.45 | +0.46 | +10.70% | 7,500 | 10,029 | 30.15% |
| XBI240607C00088500 | 2024-05-01 12:44PM EDT | 88.50 | 2.48 | 3.25 | 4.10 | 0.00 | - | 3 | 12 | 29.83% |
| XBI240607C00089000 | 2024-05-16 10:34AM EDT | 89.00 | 4.34 | 3.60 | 3.75 | 0.00 | - | 7 | 62 | 29.40% |
| XBI240607C00089500 | 2024-05-15 1:56PM EDT | 89.50 | 4.50 | 3.25 | 3.45 | 0.00 | - | 1 | 3 | 29.37% |
| XBI240607C00090000 | 2024-05-17 12:32PM EDT | 90.00 | 3.26 | 2.94 | 3.10 | -0.81 | -19.90% | 50 | 160 | 28.59% |
| XBI240607C00090500 | 2024-05-17 1:14PM EDT | 90.50 | 2.91 | 2.64 | 2.78 | -0.36 | -11.01% | 1 | 52 | 28.00% |
| XBI240607C00091000 | 2024-05-17 12:44PM EDT | 91.00 | 2.68 | 2.28 | 2.52 | -0.57 | -17.54% | 3 | 45 | 27.93% |
| XBI240607C00092000 | 2024-05-17 11:41AM EDT | 92.00 | 2.00 | 1.88 | 1.98 | -0.80 | -28.57% | 13 | 37 | 27.00% |
| XBI240607C00093000 | 2024-05-17 10:58AM EDT | 93.00 | 1.70 | 1.30 | 1.57 | -0.45 | -20.93% | 30 | 190 | 26.82% |
| XBI240607C00094000 | 2024-05-17 12:14PM EDT | 94.00 | 1.34 | 0.86 | 1.20 | -0.39 | -22.54% | 7,507 | 10,034 | 26.34% |
| XBI240607C00095000 | 2024-05-17 12:26PM EDT | 95.00 | 0.87 | 0.56 | 0.93 | -0.49 | -36.03% | 12 | 131 | 26.39% |
| XBI240607C00100000 | 2024-05-17 1:23PM EDT | 100.00 | 0.24 | 0.19 | 0.22 | -0.25 | -51.02% | 201 | 552 | 26.86% |
| XBI240607C00105000 | 2024-05-13 3:54PM EDT | 105.00 | 0.18 | 0.01 | 0.40 | 0.00 | - | 3 | 3 | 42.38% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607P00070000 | 2024-05-01 2:54PM EDT | 70.00 | 0.20 | 0.00 | 1.14 | 0.00 | - | 1 | 3 | 77.25% |
| XBI240607P00075000 | 2024-05-14 12:18PM EDT | 75.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 35 | 48.83% |
| XBI240607P00076000 | 2024-05-03 12:52PM EDT | 76.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 1 | 5 | 47.36% |
| XBI240607P00076500 | 2024-05-08 12:14PM EDT | 76.50 | 0.19 | 0.01 | 0.46 | 0.00 | - | 5 | 6 | 53.17% |
| XBI240607P00077000 | 2024-05-17 12:26PM EDT | 77.00 | 0.14 | 0.01 | 0.20 | +0.07 | +100.00% | 1 | 11 | 42.53% |
| XBI240607P00077500 | 2024-05-17 12:14PM EDT | 77.50 | 0.11 | 0.01 | 0.21 | +0.08 | +266.67% | 2 | 28 | 41.60% |
| XBI240607P00078500 | 2024-05-15 3:19PM EDT | 78.50 | 0.06 | 0.01 | 1.33 | 0.00 | - | 7 | 17 | 52.39% |
| XBI240607P00079000 | 2024-05-15 9:30AM EDT | 79.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 17 | 40.82% |
| XBI240607P00079500 | 2024-05-15 9:30AM EDT | 79.50 | 0.18 | 0.01 | 0.32 | 0.00 | - | 2 | 2 | 40.04% |
| XBI240607P00080000 | 2024-05-15 10:56AM EDT | 80.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 4 | 55 | 32.03% |
| XBI240607P00080500 | 2024-05-10 3:49PM EDT | 80.50 | 0.44 | 0.01 | 0.15 | 0.00 | - | 1 | 32 | 31.25% |
| XBI240607P00081000 | 2024-05-14 9:30AM EDT | 81.00 | 0.25 | 0.01 | 1.38 | 0.00 | - | 1 | 18 | 57.47% |
| XBI240607P00081500 | 2024-05-15 11:29AM EDT | 81.50 | 0.13 | 0.12 | 0.16 | 0.00 | - | 1 | 9 | 29.10% |
| XBI240607P00082000 | 2024-05-17 12:18PM EDT | 82.00 | 0.18 | 0.14 | 0.17 | +0.03 | +20.00% | 13 | 50 | 28.22% |
| XBI240607P00082500 | 2024-05-15 3:05PM EDT | 82.50 | 0.20 | 0.16 | 0.20 | +0.04 | +25.00% | 1 | 4 | 27.93% |
| XBI240607P00083000 | 2024-05-15 3:05PM EDT | 83.00 | 0.18 | 0.19 | 0.24 | 0.00 | - | 13 | 18 | 27.83% |
| XBI240607P00083500 | 2024-05-14 1:58PM EDT | 83.50 | 0.48 | 0.22 | 0.26 | 0.00 | - | 1 | 13 | 27.05% |
| XBI240607P00084000 | 2024-05-17 12:18PM EDT | 84.00 | 0.27 | 0.24 | 0.68 | -0.89 | -76.72% | 3 | 51 | 34.62% |
| XBI240607P00084500 | 2024-05-16 11:05AM EDT | 84.50 | 0.33 | 0.31 | 0.35 | 0.00 | - | 15 | 35 | 26.39% |
| XBI240607P00085000 | 2024-05-17 11:41AM EDT | 85.00 | 0.41 | 0.36 | 0.40 | +0.10 | +32.26% | 2 | 68 | 25.98% |
| XBI240607P00085500 | 2024-05-14 9:37AM EDT | 85.50 | 0.62 | 0.43 | 0.47 | 0.00 | - | 1 | 7 | 25.78% |
| XBI240607P00086000 | 2024-05-16 3:56PM EDT | 86.00 | 0.53 | 0.50 | 0.54 | +0.09 | +20.45% | 1 | 28 | 25.44% |
| XBI240607P00086500 | 2024-05-15 9:36AM EDT | 86.50 | 0.44 | 0.58 | 0.63 | 0.00 | - | 1 | 15 | 25.29% |
| XBI240607P00087000 | 2024-05-16 1:22PM EDT | 87.00 | 0.59 | 0.68 | 0.72 | 0.00 | - | 13 | 30 | 24.93% |
| XBI240607P00087500 | 2024-05-16 1:15PM EDT | 87.50 | 0.67 | 0.78 | 0.84 | 0.00 | - | 10 | 81 | 24.85% |
| XBI240607P00088000 | 2024-05-17 11:41AM EDT | 88.00 | 0.97 | 0.90 | 1.34 | +0.29 | +42.65% | 1 | 23 | 29.52% |
| XBI240607P00088500 | 2024-05-17 1:53PM EDT | 88.50 | 1.00 | 0.97 | 1.88 | +0.16 | +19.05% | 6 | 700 | 33.99% |
| XBI240607P00089000 | 2024-05-16 12:54PM EDT | 89.00 | 1.01 | 0.77 | 1.28 | 0.00 | - | 5 | 46 | 24.44% |
| XBI240607P00089500 | 2024-05-17 9:44AM EDT | 89.50 | 1.11 | 1.36 | 1.41 | -1.66 | -59.93% | 1 | 15 | 23.73% |
| XBI240607P00090000 | 2024-05-17 2:04PM EDT | 90.00 | 1.50 | 1.47 | 1.71 | +0.22 | +17.19% | 80 | 59 | 24.81% |
| XBI240607P00090500 | 2024-05-17 9:44AM EDT | 90.50 | 1.44 | 1.54 | 1.99 | -0.10 | -6.49% | 1 | 10 | 25.42% |
| XBI240607P00091000 | 2024-05-17 2:04PM EDT | 91.00 | 1.97 | 1.94 | 2.04 | +0.37 | +23.13% | 30 | 35 | 23.22% |
| XBI240607P00092000 | 2024-05-16 3:57PM EDT | 92.00 | 1.93 | 2.41 | 2.67 | 0.00 | - | 26 | 32 | 24.20% |
| XBI240607P00093000 | 2024-05-15 11:29AM EDT | 93.00 | 2.38 | 2.95 | 3.35 | 0.00 | - | 1 | 7 | 24.95% |
| XBI240607P00094000 | 2024-05-14 1:58PM EDT | 94.00 | 4.67 | 3.65 | 4.30 | 0.00 | - | 1 | 1 | 28.32% |
© 2024 Yahoo. All rights reserved.