SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00035000 | 2023-12-14 11:39AM EDT | 35.00 | 50.30 | 55.50 | 56.35 | 0.00 | - | 1 | 544 | 135.55% |
| XBI240621C00040000 | 2024-01-05 11:00AM EDT | 40.00 | 49.25 | 46.80 | 50.75 | 0.00 | - | 1 | 19 | 0.00% |
| XBI240621C00045000 | 2024-02-23 3:35PM EDT | 45.00 | 49.97 | 47.95 | 50.35 | 0.00 | - | 1 | 204 | 208.62% |
| XBI240621C00050000 | 2024-02-23 3:59PM EDT | 50.00 | 45.35 | 42.85 | 45.65 | 0.00 | - | 3 | 38 | 185.55% |
| XBI240621C00055000 | 2024-02-23 4:36PM EDT | 55.00 | 40.77 | 37.95 | 40.60 | 0.00 | - | 4 | 37 | 163.04% |
| XBI240621C00059000 | 2024-02-08 4:09PM EDT | 59.00 | 32.20 | 38.85 | 41.95 | 0.00 | - | 1 | 2 | 223.98% |
| XBI240621C00060000 | 2024-05-14 12:26PM EDT | 60.00 | 31.30 | 30.35 | 33.45 | 0.00 | - | 1 | 42 | 90.58% |
| XBI240621C00061000 | 2024-01-17 4:28PM EDT | 61.00 | 28.45 | 31.35 | 35.30 | 0.00 | - | 2 | 1 | 138.72% |
| XBI240621C00065000 | 2024-04-29 1:22PM EDT | 65.00 | 21.83 | 26.10 | 27.60 | 0.00 | - | 1 | 174 | 74.80% |
| XBI240621C00066000 | 2024-04-26 3:36PM EDT | 66.00 | 18.11 | 25.10 | 26.10 | 0.00 | - | 1 | 233 | 63.92% |
| XBI240621C00067000 | 2024-04-17 11:49AM EDT | 67.00 | 18.88 | 23.25 | 24.90 | 0.00 | - | 6 | 11 | 70.80% |
| XBI240621C00068000 | 2024-04-02 10:56AM EDT | 68.00 | 24.01 | 20.10 | 20.45 | 0.00 | - | 1 | 24 | 0.00% |
| XBI240621C00069000 | 2024-05-02 9:36AM EDT | 69.00 | 19.36 | 22.70 | 22.95 | 0.00 | - | 1 | 408 | 63.43% |
| XBI240621C00070000 | 2024-05-15 2:45PM EDT | 70.00 | 23.01 | 21.75 | 21.95 | 0.00 | - | 5 | 84 | 61.52% |
| XBI240621C00071000 | 2024-05-02 12:11PM EDT | 71.00 | 17.48 | 20.75 | 20.95 | 0.00 | - | 1 | 9 | 58.94% |
| XBI240621C00072000 | 2024-04-26 10:12AM EDT | 72.00 | 12.38 | 19.80 | 19.95 | 0.00 | - | 2 | 16 | 56.93% |
| XBI240621C00073000 | 2024-05-10 12:29PM EDT | 73.00 | 15.39 | 18.75 | 19.00 | 0.00 | - | 14 | 31 | 54.39% |
| XBI240621C00074000 | 2024-05-17 9:51AM EDT | 74.00 | 17.80 | 17.25 | 18.00 | -0.85 | -4.56% | 3 | 98 | 54.49% |
| XBI240621C00075000 | 2024-05-16 2:31PM EDT | 75.00 | 17.75 | 16.80 | 17.05 | 0.00 | - | 4 | 3,083 | 50.34% |
| XBI240621C00076000 | 2024-05-10 3:37PM EDT | 76.00 | 13.12 | 15.85 | 16.00 | 0.00 | - | 1 | 443 | 49.27% |
| XBI240621C00077000 | 2024-05-15 2:04PM EDT | 77.00 | 16.12 | 14.85 | 15.10 | 0.00 | - | 2 | 249 | 48.49% |
| XBI240621C00078000 | 2024-05-15 2:33PM EDT | 78.00 | 15.10 | 13.90 | 14.10 | 0.00 | - | 3 | 199 | 45.85% |
| XBI240621C00079000 | 2024-05-14 12:05PM EDT | 79.00 | 13.20 | 12.90 | 13.25 | 0.00 | - | 28 | 72 | 45.61% |
| XBI240621C00080000 | 2024-05-14 12:05PM EDT | 80.00 | 11.80 | 11.15 | 12.15 | 0.00 | - | 66 | 16,267 | 41.33% |
| XBI240621C00081000 | 2024-05-10 12:33PM EDT | 81.00 | 8.00 | 11.10 | 11.75 | 0.00 | - | 5 | 227 | 46.95% |
| XBI240621C00082000 | 2024-05-16 10:48AM EDT | 82.00 | 10.50 | 10.15 | 10.35 | +0.05 | +0.48% | 1 | 917 | 38.77% |
| XBI240621C00083000 | 2024-05-17 9:55AM EDT | 83.00 | 9.61 | 9.30 | 9.45 | +0.11 | +1.16% | 6 | 1,215 | 37.23% |
| XBI240621C00084000 | 2024-05-16 11:50AM EDT | 84.00 | 9.25 | 8.40 | 8.55 | 0.00 | - | 11 | 233 | 35.55% |
| XBI240621C00085000 | 2024-05-17 11:40AM EDT | 85.00 | 7.55 | 6.75 | 7.75 | -0.90 | -10.65% | 84 | 20,087 | 34.84% |
| XBI240621C00086000 | 2024-05-17 12:11PM EDT | 86.00 | 6.77 | 6.75 | 6.90 | -0.79 | -10.45% | 5 | 434 | 33.31% |
| XBI240621C00087000 | 2024-05-17 1:34PM EDT | 87.00 | 5.91 | 6.00 | 6.15 | -1.09 | -15.57% | 10 | 636 | 32.59% |
| XBI240621C00088000 | 2024-05-17 12:18PM EDT | 88.00 | 5.42 | 5.25 | 5.35 | -0.82 | -13.14% | 6 | 1,526 | 31.06% |
| XBI240621C00089000 | 2024-05-17 12:18PM EDT | 89.00 | 4.65 | 4.55 | 4.70 | -0.67 | -12.59% | 9 | 7,082 | 30.64% |
| XBI240621C00090000 | 2024-05-17 12:56PM EDT | 90.00 | 4.06 | 3.95 | 4.05 | -0.69 | -14.53% | 26 | 14,148 | 29.85% |
| XBI240621C00091000 | 2024-05-17 12:42PM EDT | 91.00 | 3.55 | 3.35 | 3.45 | -0.41 | -10.35% | 10 | 1,658 | 29.11% |
| XBI240621C00092000 | 2024-05-17 1:47PM EDT | 92.00 | 2.86 | 2.85 | 2.90 | -0.54 | -15.88% | 155 | 4,302 | 28.42% |
| XBI240621C00093000 | 2024-05-17 1:36PM EDT | 93.00 | 2.36 | 2.36 | 2.41 | -0.74 | -23.87% | 1,280 | 17,134 | 27.81% |
| XBI240621C00094000 | 2024-05-17 1:12PM EDT | 94.00 | 2.04 | 1.97 | 2.03 | -0.57 | -21.84% | 146 | 904 | 27.76% |
| XBI240621C00095000 | 2024-05-17 1:39PM EDT | 95.00 | 1.60 | 1.60 | 1.67 | -0.58 | -26.61% | 388 | 10,178 | 27.44% |
| XBI240621C00096000 | 2024-05-17 1:42PM EDT | 96.00 | 1.34 | 1.32 | 1.36 | -0.45 | -25.14% | 53 | 1,178 | 27.19% |
| XBI240621C00097000 | 2024-05-17 1:44PM EDT | 97.00 | 1.08 | 1.06 | 1.09 | -0.43 | -28.48% | 197 | 2,838 | 26.88% |
| XBI240621C00098000 | 2024-05-17 1:37PM EDT | 98.00 | 0.85 | 0.85 | 0.89 | -0.34 | -28.57% | 1,352 | 2,444 | 26.93% |
| XBI240621C00099000 | 2024-05-17 1:33PM EDT | 99.00 | 0.70 | 0.67 | 0.72 | -0.30 | -30.00% | 20 | 1,206 | 26.98% |
| XBI240621C00100000 | 2024-05-17 1:37PM EDT | 100.00 | 0.54 | 0.53 | 0.56 | -0.27 | -33.33% | 106 | 13,080 | 26.73% |
| XBI240621C00105000 | 2024-05-17 1:33PM EDT | 105.00 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 87 | 8,405 | 27.64% |
| XBI240621C00110000 | 2024-05-17 1:12PM EDT | 110.00 | 0.08 | 0.07 | 0.12 | -0.01 | -11.11% | 2 | 7,212 | 31.84% |
| XBI240621C00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 10,268 | 34.18% |
| XBI240621C00120000 | 2024-05-16 3:56PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 3,915 | 37.31% |
| XBI240621C00125000 | 2024-05-14 10:51AM EDT | 125.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,368 | 41.99% |
| XBI240621C00130000 | 2024-05-16 10:16AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 5,128 | 42.97% |
| XBI240621C00135000 | 2024-04-29 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,472 | 46.88% |
| XBI240621C00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 4,693 | 62.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00035000 | 2023-12-13 10:50AM EDT | 35.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 173 | 134.77% |
| XBI240621P00040000 | 2024-04-01 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 113.67% |
| XBI240621P00045000 | 2024-02-14 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| XBI240621P00050000 | 2024-05-10 3:27PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,036 | 84.96% |
| XBI240621P00055000 | 2024-05-09 12:44PM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 5,426 | 72.66% |
| XBI240621P00058000 | 2024-01-19 2:28PM EDT | 58.00 | 0.44 | 0.06 | 0.36 | 0.00 | - | 3 | 1,095 | 77.15% |
| XBI240621P00059000 | 2024-04-05 9:30AM EDT | 59.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 63.67% |
| XBI240621P00060000 | 2024-05-03 3:50PM EDT | 60.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 2,217 | 61.91% |
| XBI240621P00061000 | 2024-05-03 10:01AM EDT | 61.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 60.35% |
| XBI240621P00062000 | 2024-05-03 3:44PM EDT | 62.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 5 | 92 | 83.69% |
| XBI240621P00063000 | 2024-05-03 3:44PM EDT | 63.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 24 | 56.45% |
| XBI240621P00064000 | 2024-04-15 3:06PM EDT | 64.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 1 | 9 | 57.23% |
| XBI240621P00065000 | 2024-05-17 12:32PM EDT | 65.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 10,494 | 48.05% |
| XBI240621P00066000 | 2024-05-15 11:13AM EDT | 66.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 100 | 190 | 73.39% |
| XBI240621P00067000 | 2024-05-17 11:47AM EDT | 67.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 1 | 516 | 44.34% |
| XBI240621P00068000 | 2024-05-16 11:26AM EDT | 68.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 1,631 | 42.38% |
| XBI240621P00069000 | 2024-05-08 10:06AM EDT | 69.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 1 | 82 | 41.60% |
| XBI240621P00070000 | 2024-05-17 10:19AM EDT | 70.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 6 | 9,299 | 39.65% |
| XBI240621P00071000 | 2024-05-15 11:13AM EDT | 71.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 1 | 382 | 38.67% |
| XBI240621P00072000 | 2024-05-17 9:34AM EDT | 72.00 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 5 | 2,159 | 37.60% |
| XBI240621P00073000 | 2024-05-15 12:13PM EDT | 73.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 4 | 4,214 | 36.43% |
| XBI240621P00074000 | 2024-05-16 9:57AM EDT | 74.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 4,587 | 40.23% |
| XBI240621P00075000 | 2024-05-17 1:12PM EDT | 75.00 | 0.07 | 0.06 | 0.11 | -0.01 | -12.50% | 7 | 43,476 | 33.79% |
| XBI240621P00076000 | 2024-05-17 12:24PM EDT | 76.00 | 0.12 | 0.02 | 0.12 | -0.05 | -29.41% | 3 | 1,555 | 32.32% |
| XBI240621P00077000 | 2024-05-17 1:34PM EDT | 77.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 16 | 685 | 31.25% |
| XBI240621P00078000 | 2024-05-17 1:33PM EDT | 78.00 | 0.16 | 0.11 | 0.22 | -0.02 | -11.11% | 5 | 5,481 | 32.13% |
| XBI240621P00079000 | 2024-05-17 9:54AM EDT | 79.00 | 0.22 | 0.19 | 0.22 | +0.05 | +29.41% | 5 | 2,114 | 30.03% |
| XBI240621P00080000 | 2024-05-17 1:45PM EDT | 80.00 | 0.26 | 0.24 | 0.27 | +0.01 | +4.17% | 87 | 10,769 | 29.30% |
| XBI240621P00081000 | 2024-05-17 1:37PM EDT | 81.00 | 0.32 | 0.29 | 0.33 | +0.05 | +18.52% | 45 | 6,694 | 28.57% |
| XBI240621P00082000 | 2024-05-17 1:45PM EDT | 82.00 | 0.38 | 0.37 | 0.41 | +0.04 | +11.76% | 26 | 4,159 | 27.93% |
| XBI240621P00083000 | 2024-05-17 1:33PM EDT | 83.00 | 0.49 | 0.46 | 0.50 | +0.08 | +19.51% | 14 | 9,768 | 27.20% |
| XBI240621P00084000 | 2024-05-17 1:23PM EDT | 84.00 | 0.61 | 0.58 | 0.62 | +0.09 | +17.31% | 15 | 5,964 | 26.61% |
| XBI240621P00085000 | 2024-05-17 1:45PM EDT | 85.00 | 0.77 | 0.73 | 0.77 | +0.09 | +13.24% | 7,031 | 45,351 | 26.07% |
| XBI240621P00086000 | 2024-05-17 12:09PM EDT | 86.00 | 0.99 | 0.91 | 0.95 | +0.19 | +23.75% | 146 | 6,510 | 25.54% |
| XBI240621P00087000 | 2024-05-17 1:53PM EDT | 87.00 | 1.15 | 1.12 | 1.15 | +0.18 | +18.18% | 482 | 3,669 | 24.83% |
| XBI240621P00088000 | 2024-05-17 12:18PM EDT | 88.00 | 1.47 | 1.38 | 1.45 | +0.25 | +20.49% | 22 | 4,992 | 24.76% |
| XBI240621P00089000 | 2024-05-17 1:13PM EDT | 89.00 | 1.76 | 1.69 | 1.75 | +0.32 | +22.22% | 5,061 | 2,471 | 24.17% |
| XBI240621P00090000 | 2024-05-17 1:06PM EDT | 90.00 | 2.12 | 2.06 | 2.10 | +0.31 | +17.13% | 47 | 13,696 | 23.61% |
| XBI240621P00091000 | 2024-05-17 12:42PM EDT | 91.00 | 2.53 | 2.47 | 2.53 | +0.21 | +9.05% | 18 | 2,984 | 23.24% |
| XBI240621P00092000 | 2024-05-17 1:43PM EDT | 92.00 | 3.00 | 2.95 | 3.05 | +0.42 | +16.28% | 1,216 | 1,594 | 23.17% |
| XBI240621P00093000 | 2024-05-17 10:37AM EDT | 93.00 | 3.53 | 3.45 | 3.55 | +0.25 | +7.62% | 3 | 4,038 | 22.36% |
| XBI240621P00094000 | 2024-05-15 3:18PM EDT | 94.00 | 3.70 | 4.05 | 4.20 | 0.00 | - | 61 | 726 | 22.39% |
| XBI240621P00095000 | 2024-05-17 1:46PM EDT | 95.00 | 4.75 | 4.70 | 4.85 | +0.51 | +12.03% | 20 | 9,700 | 21.85% |
| XBI240621P00096000 | 2024-05-16 3:14PM EDT | 96.00 | 4.90 | 5.40 | 5.50 | 0.00 | - | 13 | 167 | 20.63% |
| XBI240621P00097000 | 2024-05-15 3:43PM EDT | 97.00 | 5.75 | 6.15 | 6.35 | 0.00 | - | 8 | 53 | 21.09% |
| XBI240621P00098000 | 2024-04-23 11:13AM EDT | 98.00 | 12.05 | 6.90 | 7.10 | 0.00 | - | 1 | 2,578 | 19.53% |
| XBI240621P00099000 | 2024-05-17 12:34PM EDT | 99.00 | 7.81 | 7.75 | 8.75 | -2.36 | -23.21% | 4 | 140 | 30.52% |
| XBI240621P00100000 | 2024-05-17 10:19AM EDT | 100.00 | 8.92 | 8.65 | 9.05 | +0.89 | +11.08% | 1 | 4,619 | 22.32% |
| XBI240621P00105000 | 2024-04-17 9:53AM EDT | 105.00 | 19.40 | 13.35 | 13.85 | 0.00 | - | 1 | 1 | 24.51% |
| XBI240621P00110000 | 2024-03-28 12:15PM EDT | 110.00 | 14.97 | 24.70 | 28.25 | 0.00 | - | 2 | 0 | 122.53% |
| XBI240621P00115000 | 2024-04-16 3:48PM EDT | 115.00 | 28.85 | 23.35 | 23.55 | 0.00 | - | 1,790 | 0 | 0.00% |
| XBI240621P00120000 | 2023-06-30 2:50PM EDT | 120.00 | 36.16 | 35.95 | 36.65 | 0.00 | - | 20 | 0 | 141.65% |
| XBI240621P00125000 | 2023-12-20 10:41AM EDT | 125.00 | 39.50 | 35.55 | 40.30 | 0.00 | - | 1 | 0 | 116.49% |
| XBI240621P00150000 | 2024-04-26 2:33PM EDT | 150.00 | 66.47 | 56.75 | 60.25 | 0.00 | - | 1 | 0 | 112.94% |
© 2024 Yahoo. All rights reserved.