SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00081000 | 2024-06-11 1:29PM EDT | 81.00 | 11.45 | 11.55 | 13.00 | 0.00 | - | - | 2 | 55.08% |
| XBI240712C00082000 | 2024-06-11 2:12PM EDT | 82.00 | 11.10 | 10.60 | 11.90 | 0.00 | - | 5 | 11 | 51.05% |
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 83.00 | 11.10 | 9.65 | 10.85 | 0.00 | - | 1 | 3 | 58.23% |
| XBI240712C00085500 | 2024-06-14 11:36AM EDT | 85.50 | 7.27 | 7.35 | 9.55 | 0.00 | - | - | 2 | 65.48% |
| XBI240712C00087000 | 2024-06-18 10:05AM EDT | 87.00 | 4.31 | 6.05 | 7.10 | 0.00 | - | 10 | 14 | 45.68% |
| XBI240712C00087500 | 2024-06-14 11:36AM EDT | 87.50 | 5.63 | 5.60 | 6.60 | 0.00 | - | - | 2 | 43.51% |
| XBI240712C00090000 | 2024-06-21 1:30PM EDT | 90.00 | 3.53 | 3.70 | 5.70 | +1.35 | +61.93% | 4 | 10 | 51.81% |
| XBI240712C00091000 | 2024-06-21 2:16PM EDT | 91.00 | 3.25 | 3.05 | 3.50 | +1.52 | +87.86% | 17 | 54 | 32.18% |
| XBI240712C00091500 | 2024-06-20 1:42PM EDT | 91.50 | 1.54 | 2.79 | 3.25 | 0.00 | - | 6 | 110 | 32.47% |
| XBI240712C00092000 | 2024-06-21 3:53PM EDT | 92.00 | 2.21 | 1.69 | 2.70 | +0.53 | +31.55% | 61 | 48 | 29.10% |
| XBI240712C00092500 | 2024-06-21 1:28PM EDT | 92.50 | 2.23 | 2.20 | 2.44 | +1.30 | +139.78% | 4 | 27 | 28.96% |
| XBI240712C00093000 | 2024-06-21 1:18PM EDT | 93.00 | 2.03 | 1.84 | 2.27 | +0.92 | +82.88% | 14 | 24 | 29.66% |
| XBI240712C00093500 | 2024-06-21 3:36PM EDT | 93.50 | 1.41 | 1.72 | 2.03 | +0.25 | +21.55% | 16 | 30 | 29.40% |
| XBI240712C00094000 | 2024-06-21 3:12PM EDT | 94.00 | 1.42 | 1.50 | 1.82 | +0.40 | +39.22% | 14 | 95 | 29.30% |
| XBI240712C00095000 | 2024-06-21 3:36PM EDT | 95.00 | 0.93 | 1.16 | 1.36 | +0.18 | +24.00% | 46 | 244 | 28.00% |
| XBI240712C00096000 | 2024-06-20 2:27PM EDT | 96.00 | 0.59 | 0.85 | 1.08 | 0.00 | - | 7 | 32 | 28.22% |
| XBI240712C00097000 | 2024-06-21 3:51PM EDT | 97.00 | 0.57 | 0.63 | 0.92 | +0.13 | +29.55% | 1 | 37 | 29.44% |
| XBI240712C00098000 | 2024-06-17 10:21AM EDT | 98.00 | 0.43 | 0.46 | 0.55 | 0.00 | - | 1 | 15 | 26.71% |
| XBI240712C00098500 | 2024-06-13 11:20AM EDT | 98.50 | 1.02 | 0.39 | 0.63 | 0.00 | - | 1 | 4 | 29.54% |
| XBI240712C00099000 | 2024-06-21 10:45AM EDT | 99.00 | 0.31 | 0.33 | 0.68 | -0.68 | -68.69% | 40 | 1 | 31.86% |
| XBI240712C00100000 | 2024-06-17 2:01PM EDT | 100.00 | 0.24 | 0.24 | 0.49 | 0.00 | - | 1 | 60 | 31.10% |
| XBI240712C00105000 | 2024-06-17 10:30AM EDT | 105.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 1 | 1 | 38.18% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00079000 | 2024-06-07 11:44AM EDT | 79.00 | 0.15 | 0.01 | 0.38 | 0.00 | - | 2 | 26 | 48.73% |
| XBI240712P00080000 | 2024-06-21 9:47AM EDT | 80.00 | 0.18 | 0.02 | 0.39 | -0.01 | -5.26% | 10 | 22 | 46.00% |
| XBI240712P00081000 | 2024-06-14 12:08PM EDT | 81.00 | 0.23 | 0.04 | 0.46 | 0.00 | - | - | 5 | 44.92% |
| XBI240712P00081500 | 2024-06-14 10:54AM EDT | 81.50 | 0.20 | 0.05 | 0.88 | 0.00 | - | 15 | 16 | 53.03% |
| XBI240712P00082000 | 2024-06-17 11:57AM EDT | 82.00 | 0.32 | 0.08 | 0.34 | 0.00 | - | 3 | 2 | 38.48% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 83.00 | 0.15 | 0.11 | 0.18 | -0.14 | -48.28% | 2 | 3 | 30.37% |
| XBI240712P00083500 | 2024-06-20 12:33PM EDT | 83.50 | 0.47 | 0.13 | 0.24 | 0.00 | - | 7 | 7 | 31.06% |
| XBI240712P00084000 | 2024-06-20 2:28PM EDT | 84.00 | 0.47 | 0.18 | 0.22 | 0.00 | - | 10 | 11 | 29.05% |
| XBI240712P00084500 | 2024-06-21 1:09PM EDT | 84.50 | 0.22 | 0.16 | 0.26 | -0.34 | -60.71% | 7 | 16 | 28.86% |
| XBI240712P00085000 | 2024-06-17 2:01PM EDT | 85.00 | 0.52 | 0.17 | 0.84 | 0.00 | - | 14 | 15 | 39.84% |
| XBI240712P00085500 | 2024-06-20 12:33PM EDT | 85.50 | 0.80 | 0.28 | 0.39 | 0.00 | - | 4 | 5 | 29.20% |
| XBI240712P00086000 | 2024-06-21 1:09PM EDT | 86.00 | 0.38 | 0.34 | 0.75 | -0.39 | -50.65% | 3 | 21 | 34.67% |
| XBI240712P00086500 | 2024-06-21 9:41AM EDT | 86.50 | 0.57 | 0.40 | 1.07 | -0.44 | -43.56% | 6 | 8 | 38.14% |
| XBI240712P00087000 | 2024-06-21 11:15AM EDT | 87.00 | 0.59 | 0.44 | 0.55 | -0.46 | -43.81% | 4 | 17 | 27.59% |
| XBI240712P00087500 | 2024-06-20 1:42PM EDT | 87.50 | 1.31 | 0.52 | 1.13 | 0.00 | - | 4 | 10 | 35.16% |
| XBI240712P00088000 | 2024-06-21 3:37PM EDT | 88.00 | 0.86 | 0.59 | 0.72 | -0.52 | -37.68% | 6 | 20 | 26.95% |
| XBI240712P00088500 | 2024-06-20 2:42PM EDT | 88.50 | 1.37 | 0.69 | 0.83 | 0.00 | - | 17 | 45 | 26.76% |
| XBI240712P00089000 | 2024-06-21 12:22PM EDT | 89.00 | 1.02 | 0.77 | 1.04 | -0.54 | -34.62% | 4 | 21 | 27.81% |
| XBI240712P00089500 | 2024-06-20 2:14PM EDT | 89.50 | 1.85 | 0.93 | 1.19 | 0.00 | - | 8 | 12 | 27.74% |
| XBI240712P00090000 | 2024-06-21 2:20PM EDT | 90.00 | 1.13 | 0.91 | 1.20 | -1.61 | -58.76% | 4 | 18 | 25.68% |
| XBI240712P00090500 | 2024-06-21 1:14PM EDT | 90.50 | 1.38 | 1.19 | 1.38 | -1.01 | -42.26% | 6 | 10 | 25.68% |
| XBI240712P00091000 | 2024-06-21 3:15PM EDT | 91.00 | 1.87 | 1.21 | 1.55 | -0.69 | -26.95% | 87 | 6 | 25.37% |
| XBI240712P00091500 | 2024-06-21 2:19PM EDT | 91.50 | 1.92 | 1.46 | 1.77 | +0.44 | +29.73% | 12 | 10 | 25.42% |
| XBI240712P00092000 | 2024-06-21 12:42PM EDT | 92.00 | 2.09 | 0.88 | 1.97 | +0.35 | +20.11% | 2 | 10 | 25.03% |
| XBI240712P00092500 | 2024-06-14 9:30AM EDT | 92.50 | 2.36 | 1.16 | 2.21 | 0.00 | - | 1 | 6 | 24.90% |
| XBI240712P00093000 | 2024-06-14 11:18AM EDT | 93.00 | 3.20 | 2.11 | 2.56 | -0.02 | -0.62% | 1 | 10 | 25.84% |
| XBI240712P00093500 | 2024-06-13 2:43PM EDT | 93.50 | 2.30 | 2.40 | 2.75 | 0.00 | - | 3 | 6 | 24.71% |
| XBI240712P00094000 | 2024-06-13 9:42AM EDT | 94.00 | 2.25 | 2.50 | 3.00 | 0.00 | - | 1 | 2 | 24.02% |
| XBI240712P00095000 | 2024-06-18 12:41PM EDT | 95.00 | 5.66 | 2.69 | 3.65 | 0.00 | - | 1 | 5 | 23.83% |
| XBI240712P00098000 | 2024-06-12 11:59AM EDT | 98.00 | 4.35 | 5.80 | 6.05 | 0.00 | - | - | 39 | 24.51% |
| XBI240712P00105000 | 2024-06-05 11:55AM EDT | 105.00 | 11.37 | 11.30 | 12.70 | 0.00 | - | - | 0 | 29.30% |
© 2024 Yahoo. All rights reserved.