SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2024-05-13 2:06PM EDT | 50.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI240719C00055000 | 2024-05-13 2:12PM EDT | 55.00 | 35.47 | 35.80 | 40.10 | 0.00 | - | 50 | 62 | 92.68% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 60.00 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 81.64% |
| XBI240719C00067000 | 2024-04-24 11:16AM EDT | 67.00 | 18.50 | 23.95 | 28.30 | 0.00 | - | - | 2 | 65.92% |
| XBI240719C00068000 | 2023-12-27 12:08PM EDT | 68.00 | 24.70 | 22.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00070000 | 2024-04-30 12:44PM EDT | 70.00 | 17.86 | 21.95 | 23.45 | 0.00 | - | 2 | 14 | 52.76% |
| XBI240719C00072000 | 2024-04-22 11:23AM EDT | 72.00 | 12.65 | 20.10 | 22.25 | 0.00 | - | 2 | 3 | 55.15% |
| XBI240719C00073000 | 2024-02-29 1:35PM EDT | 73.00 | 27.85 | 22.15 | 24.45 | 0.00 | - | 4 | 3 | 84.97% |
| XBI240719C00074000 | 2024-05-08 10:15AM EDT | 74.00 | 16.74 | 18.30 | 19.35 | 0.00 | - | 5 | 15 | 52.76% |
| XBI240719C00075000 | 2024-05-06 9:48AM EDT | 75.00 | 16.43 | 17.45 | 18.30 | 0.00 | - | 1 | 127 | 49.93% |
| XBI240719C00076000 | 2024-02-29 2:03PM EDT | 76.00 | 25.35 | 19.40 | 21.75 | 0.00 | - | - | 1 | 78.61% |
| XBI240719C00077000 | 2024-05-06 12:34PM EDT | 77.00 | 14.57 | 15.35 | 16.30 | 0.00 | - | 10 | 19 | 45.44% |
| XBI240719C00078000 | 2024-05-16 10:44AM EDT | 78.00 | 14.83 | 14.65 | 15.35 | 0.00 | - | 1 | 89 | 43.73% |
| XBI240719C00079000 | 2024-04-23 3:37PM EDT | 79.00 | 9.20 | 13.55 | 14.15 | 0.00 | - | 1 | 4 | 39.40% |
| XBI240719C00080000 | 2024-05-13 11:22AM EDT | 80.00 | 11.92 | 12.55 | 13.20 | 0.00 | - | 2 | 27 | 37.74% |
| XBI240719C00081000 | 2024-05-16 3:39PM EDT | 81.00 | 12.82 | 11.60 | 12.40 | 0.00 | - | 1 | 13 | 37.48% |
| XBI240719C00082000 | 2024-05-15 12:12PM EDT | 82.00 | 12.10 | 10.25 | 12.40 | 0.00 | - | 1 | 33 | 43.95% |
| XBI240719C00083000 | 2024-05-15 12:51PM EDT | 83.00 | 11.84 | 10.20 | 10.70 | 0.00 | - | 4 | 47 | 35.57% |
| XBI240719C00084000 | 2024-05-16 10:56AM EDT | 84.00 | 9.60 | 9.40 | 9.75 | 0.00 | - | 1 | 227 | 33.62% |
| XBI240719C00085000 | 2024-05-16 1:48PM EDT | 85.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| XBI240719C00086000 | 2024-05-16 3:39PM EDT | 86.00 | 8.63 | 8.15 | 9.45 | 0.00 | - | 1 | 442 | 41.46% |
| XBI240719C00087000 | 2024-05-16 3:18PM EDT | 87.00 | 7.75 | 6.10 | 7.30 | 0.00 | - | 2 | 580 | 30.35% |
| XBI240719C00088000 | 2024-05-16 2:03PM EDT | 88.00 | 7.02 | 6.50 | 6.85 | 0.00 | - | 4 | 460 | 31.56% |
| XBI240719C00089000 | 2024-05-15 3:09PM EDT | 89.00 | 6.47 | 4.95 | 6.00 | 0.00 | - | 14 | 387 | 29.72% |
| XBI240719C00090000 | 2024-05-16 3:20PM EDT | 90.00 | 5.67 | 5.05 | 6.50 | 0.00 | - | 13 | 918 | 36.76% |
| XBI240719C00091000 | 2024-05-17 9:34AM EDT | 91.00 | 4.63 | 4.45 | 4.75 | -0.67 | -12.64% | 10 | 335 | 28.57% |
| XBI240719C00092000 | 2024-05-16 3:48PM EDT | 92.00 | 4.57 | 4.00 | 4.30 | 0.00 | - | 20 | 2,358 | 28.80% |
| XBI240719C00093000 | 2024-05-17 9:30AM EDT | 93.00 | 4.05 | 0.00 | 0.00 | -0.05 | -1.20% | 3 | 1,688 | 0.78% |
| XBI240719C00094000 | 2024-05-16 2:44PM EDT | 94.00 | 3.45 | 2.89 | 3.75 | 0.00 | - | 50 | 355 | 30.87% |
| XBI240719C00095000 | 2024-05-17 9:33AM EDT | 95.00 | 2.84 | 2.61 | 2.90 | -0.21 | -6.89% | 10 | 1,569 | 27.76% |
| XBI240719C00100000 | 2024-05-16 3:59PM EDT | 100.00 | 1.48 | 1.21 | 1.61 | 0.00 | - | 9 | 3,136 | 28.77% |
| XBI240719C00105000 | 2024-05-16 2:42PM EDT | 105.00 | 0.59 | 0.44 | 0.71 | 0.00 | - | 530 | 1,795 | 27.95% |
| XBI240719C00110000 | 2024-05-16 3:54PM EDT | 110.00 | 0.27 | 0.21 | 0.36 | 0.00 | - | 12 | 2,312 | 28.96% |
| XBI240719C00115000 | 2024-05-17 9:33AM EDT | 115.00 | 0.17 | 0.05 | 0.28 | +0.01 | +6.67% | 10 | 438 | 32.47% |
| XBI240719C00120000 | 2024-05-16 1:30PM EDT | 120.00 | 0.38 | 0.02 | 1.75 | 0.00 | - | 1 | 178 | 58.28% |
| XBI240719C00125000 | 2024-05-15 10:47AM EDT | 125.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 2 | 129 | 41.80% |
| XBI240719C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 1,422 | 45.02% |
| XBI240719C00135000 | 2024-05-09 2:52PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 2,617 | 25.00% |
| XBI240719C00140000 | 2024-04-05 1:28PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 51.86% |
| XBI240719C00150000 | 2024-03-13 1:25PM EDT | 150.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 53.81% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-04-19 3:44PM EDT | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 52.15% |
| XBI240719P00060000 | 2024-04-15 3:17PM EDT | 60.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 50.20% |
| XBI240719P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 1 | 722 | 47.95% |
| XBI240719P00066000 | 2024-04-23 10:17AM EDT | 66.00 | 0.32 | 0.00 | 0.89 | 0.00 | - | 1 | 511 | 51.12% |
| XBI240719P00067000 | 2024-04-30 10:25AM EDT | 67.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 2 | 2,005 | 45.31% |
| XBI240719P00068000 | 2024-05-13 12:16PM EDT | 68.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 10 | 138 | 44.09% |
| XBI240719P00069000 | 2024-05-02 9:40AM EDT | 69.00 | 0.36 | 0.01 | 0.34 | 0.00 | - | 4 | 3 | 42.87% |
| XBI240719P00070000 | 2024-05-08 3:36PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 12.50% |
| XBI240719P00071000 | 2024-05-13 2:44PM EDT | 71.00 | 0.22 | 0.04 | 0.39 | 0.00 | - | 2 | 879 | 40.53% |
| XBI240719P00072000 | 2024-05-16 1:30PM EDT | 72.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 11 | 1,089 | 53.27% |
| XBI240719P00073000 | 2024-05-15 9:30AM EDT | 73.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 12.50% |
| XBI240719P00074000 | 2024-05-14 3:57PM EDT | 74.00 | 0.29 | 0.07 | 0.49 | 0.00 | - | 65 | 295 | 37.21% |
| XBI240719P00075000 | 2024-05-16 3:25PM EDT | 75.00 | 0.23 | 0.08 | 2.00 | 0.00 | - | 3 | 10,283 | 55.03% |
| XBI240719P00076000 | 2024-05-16 9:41AM EDT | 76.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
| XBI240719P00077000 | 2024-05-13 12:53PM EDT | 77.00 | 0.51 | 0.18 | 0.48 | 0.00 | - | 2 | 239 | 31.62% |
| XBI240719P00078000 | 2024-05-16 10:40AM EDT | 78.00 | 0.40 | 0.15 | 1.31 | 0.00 | - | 1 | 3,009 | 40.72% |
| XBI240719P00079000 | 2024-05-16 11:25AM EDT | 79.00 | 0.44 | 0.26 | 0.96 | 0.00 | - | 3 | 304 | 34.57% |
| XBI240719P00080000 | 2024-05-16 2:42PM EDT | 80.00 | 0.51 | 0.38 | 0.67 | 0.00 | - | 2 | 10,484 | 28.96% |
| XBI240719P00081000 | 2024-05-15 10:50AM EDT | 81.00 | 0.63 | 0.46 | 0.77 | 0.00 | - | 151 | 530 | 28.32% |
| XBI240719P00082000 | 2024-05-16 2:05PM EDT | 82.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 6.25% |
| XBI240719P00083000 | 2024-05-16 3:54PM EDT | 83.00 | 0.84 | 0.62 | 1.06 | 0.00 | - | 2 | 725 | 27.48% |
| XBI240719P00084000 | 2024-05-15 1:16PM EDT | 84.00 | 0.93 | 0.72 | 1.10 | 0.00 | - | 291 | 1,546 | 25.77% |
| XBI240719P00085000 | 2024-05-16 1:30PM EDT | 85.00 | 1.24 | 0.97 | 1.30 | 0.00 | - | 1 | 1,458 | 25.43% |
| XBI240719P00086000 | 2024-05-16 9:54AM EDT | 86.00 | 1.64 | 0.63 | 2.31 | 0.00 | - | 1 | 362 | 31.23% |
| XBI240719P00087000 | 2024-05-15 1:19PM EDT | 87.00 | 1.47 | 1.46 | 1.96 | 0.00 | - | 17 | 456 | 26.04% |
| XBI240719P00088000 | 2024-05-16 2:03PM EDT | 88.00 | 1.91 | 1.73 | 2.92 | 0.00 | - | 2 | 3,871 | 30.37% |
| XBI240719P00089000 | 2024-05-16 12:12PM EDT | 89.00 | 2.26 | 2.15 | 2.88 | 0.00 | - | 26 | 922 | 27.27% |
| XBI240719P00090000 | 2024-05-16 3:59PM EDT | 90.00 | 2.40 | 2.09 | 2.65 | 0.00 | - | 938 | 21,209 | 22.80% |
| XBI240719P00091000 | 2024-05-16 1:04PM EDT | 91.00 | 3.05 | 2.60 | 3.90 | 0.00 | - | 8 | 716 | 27.99% |
| XBI240719P00092000 | 2024-05-16 9:50AM EDT | 92.00 | 3.85 | 3.20 | 4.50 | 0.00 | - | 6 | 568 | 28.55% |
| XBI240719P00093000 | 2024-05-15 12:31PM EDT | 93.00 | 3.65 | 4.00 | 4.25 | 0.00 | - | 258 | 300 | 23.32% |
| XBI240719P00094000 | 2024-05-15 11:06AM EDT | 94.00 | 4.17 | 4.55 | 5.10 | 0.00 | - | 5 | 262 | 25.01% |
| XBI240719P00095000 | 2024-05-16 3:59PM EDT | 95.00 | 4.80 | 5.15 | 5.45 | 0.00 | - | 1 | 1,608 | 23.10% |
| XBI240719P00100000 | 2024-05-09 1:24PM EDT | 100.00 | 11.37 | 7.65 | 8.55 | 0.00 | - | 4 | 2,132 | 16.14% |
| XBI240719P00105000 | 2024-04-26 11:08AM EDT | 105.00 | 22.04 | 12.85 | 13.50 | 0.00 | - | 1 | 0 | 21.53% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 110.00 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 54.00% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 31.64 | 21.60 | 23.50 | 0.00 | - | 3 | 3 | 32.03% |
© 2024 Yahoo. All rights reserved.