SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 45.00 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 126.12% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 50.00 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 55.00 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 0.00% |
| XBI240816C00060000 | 2024-05-06 10:47AM EDT | 60.00 | 31.00 | 32.30 | 33.75 | 0.00 | - | - | 1 | 61.13% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 65.00 | 18.63 | 26.80 | 28.35 | 0.00 | - | - | 1 | 56.91% |
| XBI240816C00070000 | 2024-05-17 11:41AM EDT | 70.00 | 22.15 | 22.35 | 23.70 | 0.00 | - | 1 | 9 | 51.73% |
| XBI240816C00072000 | 2024-04-19 1:39PM EDT | 72.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00073000 | 2024-04-03 10:25AM EDT | 73.00 | 19.50 | 17.80 | 19.50 | 0.00 | - | 10 | 10 | 28.61% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 75.00 | 16.62 | 13.70 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240816C00076000 | 2024-04-19 12:47PM EDT | 76.00 | 10.10 | 15.25 | 17.15 | 0.00 | - | 1 | 4 | 34.40% |
| XBI240816C00077000 | 2024-05-15 2:02PM EDT | 77.00 | 17.00 | 16.30 | 17.50 | 0.00 | - | 1 | 21 | 45.61% |
| XBI240816C00078000 | 2024-05-20 9:58AM EDT | 78.00 | 15.00 | 15.40 | 15.70 | +0.35 | +2.39% | 1 | 12 | 36.57% |
| XBI240816C00079000 | 2024-04-25 1:26PM EDT | 79.00 | 7.72 | 14.55 | 14.75 | 0.00 | - | 3 | 7 | 35.16% |
| XBI240816C00080000 | 2024-05-20 10:04AM EDT | 80.00 | 13.45 | 13.65 | 13.80 | +0.15 | +1.13% | 2 | 211 | 33.72% |
| XBI240816C00082000 | 2024-05-14 2:59PM EDT | 82.00 | 11.15 | 12.00 | 12.30 | 0.00 | - | 1 | 269 | 33.86% |
| XBI240816C00083000 | 2024-04-30 3:07PM EDT | 83.00 | 7.20 | 11.20 | 11.95 | 0.00 | - | 1 | 24 | 36.50% |
| XBI240816C00084000 | 2024-05-07 1:44PM EDT | 84.00 | 9.80 | 10.35 | 10.70 | 0.00 | - | 1 | 141 | 32.63% |
| XBI240816C00085000 | 2024-05-20 3:31PM EDT | 85.00 | 9.65 | 9.60 | 10.70 | +0.35 | +3.76% | 2 | 329 | 37.05% |
| XBI240816C00086000 | 2024-05-10 1:20PM EDT | 86.00 | 6.60 | 8.85 | 10.90 | 0.00 | - | 192 | 199 | 42.14% |
| XBI240816C00087000 | 2024-05-08 1:06PM EDT | 87.00 | 6.65 | 8.05 | 8.45 | 0.00 | - | 1 | 126 | 30.85% |
| XBI240816C00088000 | 2024-05-14 11:01AM EDT | 88.00 | 7.42 | 7.40 | 7.60 | 0.00 | - | 1 | 267 | 29.41% |
| XBI240816C00089000 | 2024-05-13 11:52AM EDT | 89.00 | 6.30 | 6.75 | 7.00 | +0.30 | +5.00% | 1 | 185 | 29.32% |
| XBI240816C00090000 | 2024-05-20 11:27AM EDT | 90.00 | 6.01 | 6.15 | 7.55 | +0.16 | +2.74% | 3 | 894 | 35.61% |
| XBI240816C00091000 | 2024-05-20 3:12PM EDT | 91.00 | 5.75 | 5.55 | 5.75 | +0.55 | +10.58% | 3 | 484 | 28.37% |
| XBI240816C00092000 | 2024-05-20 1:28PM EDT | 92.00 | 5.17 | 5.00 | 5.30 | +0.62 | +13.63% | 4 | 1,022 | 28.63% |
| XBI240816C00093000 | 2024-05-17 11:47AM EDT | 93.00 | 4.25 | 4.45 | 4.80 | 0.00 | - | 3 | 331 | 28.43% |
| XBI240816C00094000 | 2024-05-15 10:39AM EDT | 94.00 | 4.60 | 3.95 | 4.25 | 0.00 | - | 4 | 6 | 27.80% |
| XBI240816C00095000 | 2024-05-20 11:53AM EDT | 95.00 | 3.68 | 3.50 | 4.45 | +0.48 | +15.00% | 2 | 588 | 31.17% |
| XBI240816C00096000 | 2024-05-16 10:50AM EDT | 96.00 | 3.36 | 3.10 | 3.35 | 0.00 | - | 2 | 220 | 27.11% |
| XBI240816C00097000 | 2024-05-20 1:03PM EDT | 97.00 | 2.90 | 2.77 | 2.97 | -0.53 | -15.45% | 4 | 186 | 26.89% |
| XBI240816C00098000 | 2024-05-20 11:25AM EDT | 98.00 | 2.50 | 2.42 | 4.10 | -0.38 | -13.19% | 2 | 295 | 35.32% |
| XBI240816C00099000 | 2024-05-20 12:15PM EDT | 99.00 | 2.18 | 2.11 | 2.40 | +0.03 | +1.40% | 2 | 1,013 | 27.09% |
| XBI240816C00100000 | 2024-05-20 2:58PM EDT | 100.00 | 1.98 | 1.86 | 2.02 | +0.03 | +1.54% | 267 | 487 | 26.34% |
| XBI240816C00105000 | 2024-05-20 3:37PM EDT | 105.00 | 0.95 | 0.95 | 1.24 | +0.07 | +7.95% | 14 | 104 | 27.83% |
| XBI240816C00110000 | 2024-05-20 11:23AM EDT | 110.00 | 0.51 | 0.43 | 0.55 | +0.01 | +2.00% | 8 | 5,127 | 26.69% |
| XBI240816C00115000 | 2024-05-20 9:43AM EDT | 115.00 | 0.25 | 0.20 | 0.27 | +0.01 | +4.17% | 57 | 79 | 26.91% |
| XBI240816C00120000 | 2024-05-20 9:30AM EDT | 120.00 | 0.14 | 0.10 | 0.19 | -0.06 | -30.00% | 2 | 10,060 | 29.00% |
| XBI240816C00125000 | 2024-05-20 9:55AM EDT | 125.00 | 0.12 | 0.11 | 0.34 | -0.03 | -20.00% | 5 | 87 | 36.18% |
| XBI240816C00130000 | 2024-05-15 1:21PM EDT | 130.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 3 | 36 | 38.87% |
| XBI240816C00135000 | 2024-05-20 1:04PM EDT | 135.00 | 0.10 | 0.01 | 0.27 | -0.13 | -56.52% | 1 | 2 | 41.46% |
| XBI240816C00140000 | 2024-05-20 3:49PM EDT | 140.00 | 0.08 | 0.01 | 0.27 | +0.02 | +33.33% | 2 | 16 | 44.58% |
| XBI240816C00150000 | 2024-05-06 3:22PM EDT | 150.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 242 | 49.76% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 50.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 60.55% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 165 | 165 | 50.00% |
| XBI240816P00060000 | 2024-04-25 10:14AM EDT | 60.00 | 0.32 | 0.00 | 0.29 | 0.00 | - | 1 | 24 | 49.95% |
| XBI240816P00065000 | 2024-05-15 11:51AM EDT | 65.00 | 0.22 | 0.05 | 0.38 | 0.00 | - | 1 | 236 | 44.29% |
| XBI240816P00070000 | 2024-05-15 11:47AM EDT | 70.00 | 0.21 | 0.09 | 0.20 | 0.00 | - | 1 | 321 | 32.03% |
| XBI240816P00071000 | 2024-05-10 11:14AM EDT | 71.00 | 0.48 | 0.11 | 0.25 | 0.00 | - | 5 | 13 | 31.98% |
| XBI240816P00072000 | 2024-05-17 3:56PM EDT | 72.00 | 0.31 | 0.16 | 0.27 | 0.00 | - | 1 | 368 | 31.06% |
| XBI240816P00073000 | 2024-05-17 2:23PM EDT | 73.00 | 0.34 | 0.12 | 0.30 | 0.00 | - | 1 | 152 | 30.27% |
| XBI240816P00074000 | 2024-05-20 3:17PM EDT | 74.00 | 0.29 | 0.25 | 0.33 | -0.05 | -14.71% | 1 | 91 | 29.47% |
| XBI240816P00075000 | 2024-05-17 10:26AM EDT | 75.00 | 0.46 | 0.12 | 0.36 | 0.00 | - | 1 | 400 | 28.57% |
| XBI240816P00076000 | 2024-05-15 3:27PM EDT | 76.00 | 0.45 | 0.18 | 0.45 | 0.00 | - | 3 | 114 | 28.61% |
| XBI240816P00077000 | 2024-05-15 3:54PM EDT | 77.00 | 0.53 | 0.42 | 0.51 | 0.00 | - | 10 | 87 | 28.03% |
| XBI240816P00078000 | 2024-05-13 11:02AM EDT | 78.00 | 0.91 | 0.50 | 0.60 | 0.00 | - | 1 | 58 | 27.69% |
| XBI240816P00079000 | 2024-05-13 9:58AM EDT | 79.00 | 1.18 | 0.60 | 0.70 | 0.00 | - | 8 | 304 | 27.32% |
| XBI240816P00080000 | 2024-05-17 9:33AM EDT | 80.00 | 0.82 | 0.70 | 0.82 | 0.00 | - | 1 | 165 | 27.03% |
| XBI240816P00081000 | 2024-05-17 3:25PM EDT | 81.00 | 1.11 | 0.83 | 0.96 | 0.00 | - | 1 | 584 | 26.76% |
| XBI240816P00082000 | 2024-05-17 3:14PM EDT | 82.00 | 1.29 | 0.98 | 1.10 | 0.00 | - | 1,002 | 1,487 | 26.32% |
| XBI240816P00083000 | 2024-05-15 3:59PM EDT | 83.00 | 1.31 | 1.13 | 1.29 | 0.00 | - | 1 | 752 | 26.15% |
| XBI240816P00084000 | 2024-05-20 3:17PM EDT | 84.00 | 1.36 | 1.32 | 1.47 | -0.36 | -20.93% | 1 | 41 | 25.70% |
| XBI240816P00085000 | 2024-05-17 10:38AM EDT | 85.00 | 1.92 | 1.53 | 1.73 | 0.00 | - | 1 | 148 | 25.68% |
| XBI240816P00086000 | 2024-05-15 3:59PM EDT | 86.00 | 1.93 | 1.76 | 1.93 | 0.00 | - | 1 | 64 | 25.05% |
| XBI240816P00087000 | 2024-05-17 2:10PM EDT | 87.00 | 2.50 | 2.02 | 2.28 | 0.00 | - | 1 | 449 | 25.23% |
| XBI240816P00088000 | 2024-05-17 2:15PM EDT | 88.00 | 2.88 | 1.91 | 2.76 | 0.00 | - | 1 | 395 | 25.98% |
| XBI240816P00089000 | 2024-05-20 2:00PM EDT | 89.00 | 2.75 | 2.66 | 2.84 | -0.05 | -1.79% | 26 | 388 | 24.11% |
| XBI240816P00090000 | 2024-05-16 3:48PM EDT | 90.00 | 3.21 | 3.05 | 3.25 | 0.00 | - | 10 | 915 | 24.05% |
| XBI240816P00091000 | 2024-05-15 1:57PM EDT | 91.00 | 3.50 | 3.50 | 3.65 | 0.00 | - | 4 | 312 | 23.72% |
| XBI240816P00092000 | 2024-05-16 12:23PM EDT | 92.00 | 4.15 | 3.85 | 4.05 | 0.00 | - | 2 | 946 | 23.19% |
| XBI240816P00093000 | 2024-05-17 1:34PM EDT | 93.00 | 4.40 | 4.35 | 4.55 | -0.55 | -11.11% | 2 | 788 | 23.02% |
| XBI240816P00094000 | 2024-05-08 12:08PM EDT | 94.00 | 7.65 | 4.90 | 5.20 | 0.00 | - | 136 | 296 | 23.47% |
| XBI240816P00095000 | 2024-05-17 2:02PM EDT | 95.00 | 6.15 | 5.40 | 5.85 | 0.00 | - | 1 | 152 | 23.73% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 96.00 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 409 | 35.67% |
| XBI240816P00097000 | 2024-04-16 12:10PM EDT | 97.00 | 12.40 | 7.45 | 7.80 | 0.00 | - | 1 | 14 | 27.49% |
| XBI240816P00098000 | 2024-05-17 12:34PM EDT | 98.00 | 7.99 | 7.30 | 7.75 | 0.00 | - | 4 | 7 | 23.05% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 99.00 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 28.46% |
| XBI240816P00100000 | 2024-05-17 11:59AM EDT | 100.00 | 9.69 | 8.85 | 9.20 | 0.00 | - | 2 | 49 | 22.69% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 19.40 | 13.00 | 13.20 | 0.00 | - | 1 | 25 | 20.58% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 110.00 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 58.57% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 60.33% |
© 2024 Yahoo. All rights reserved.