SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 60.00 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 60.89% |
| XBI241018C00065000 | 2024-05-09 12:22PM EDT | 65.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00070000 | 2024-04-24 3:28PM EDT | 70.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 75.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241018C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 81.00 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 39.95% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 83.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XBI241018C00084000 | 2024-05-01 2:44PM EDT | 84.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241018C00085000 | 2024-05-09 12:22PM EDT | 85.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 86.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00087000 | 2024-04-30 9:53AM EDT | 87.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00088000 | 2024-05-10 12:05PM EDT | 88.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00089000 | 2024-05-14 10:06AM EDT | 89.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00090000 | 2024-05-13 11:57AM EDT | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241018C00091000 | 2024-05-15 2:20PM EDT | 91.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241018C00092000 | 2024-04-19 9:56AM EDT | 92.00 | 4.73 | 5.70 | 7.95 | 0.00 | - | 1 | 94 | 33.11% |
| XBI241018C00093000 | 2024-05-01 2:25PM EDT | 93.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XBI241018C00095000 | 2024-05-13 2:25PM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XBI241018C00100000 | 2024-05-17 12:01PM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI241018C00105000 | 2024-05-20 12:51PM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241018C00110000 | 2024-05-20 10:18AM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI241018C00115000 | 2024-05-15 1:13PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241018C00120000 | 2024-05-20 2:40PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241018C00125000 | 2024-05-08 1:06PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241018C00130000 | 2024-05-14 2:57PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241018C00135000 | 2024-05-14 2:56PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241018C00140000 | 2024-04-11 11:36AM EDT | 140.00 | 0.28 | 0.09 | 0.65 | 0.00 | - | 1 | 4 | 40.09% |
| XBI241018C00150000 | 2024-03-08 10:34AM EDT | 150.00 | 1.06 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 42.94% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI241018P00050000 | 2024-05-14 3:03PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XBI241018P00055000 | 2024-05-14 3:02PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241018P00065000 | 2024-05-14 2:58PM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241018P00070000 | 2024-05-16 11:38AM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI241018P00075000 | 2024-05-17 11:24AM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI241018P00080000 | 2024-05-17 12:57PM EDT | 80.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI241018P00081000 | 2024-04-25 3:39PM EDT | 81.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XBI241018P00082000 | 2024-05-17 11:57AM EDT | 82.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI241018P00083000 | 2024-04-22 1:59PM EDT | 83.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| XBI241018P00084000 | 2024-04-22 1:52PM EDT | 84.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI241018P00085000 | 2024-05-17 12:04PM EDT | 85.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 3.13% |
| XBI241018P00086000 | 2024-04-22 11:41AM EDT | 86.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI241018P00087000 | 2024-04-12 3:25PM EDT | 87.00 | 6.40 | 5.00 | 5.40 | 0.00 | - | 2 | 82 | 33.79% |
| XBI241018P00088000 | 2024-04-15 2:21PM EDT | 88.00 | 7.47 | 3.45 | 4.55 | 0.00 | - | 1 | 376 | 27.99% |
| XBI241018P00089000 | 2024-05-14 9:30AM EDT | 89.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI241018P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XBI241018P00091000 | 2024-05-14 9:32AM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XBI241018P00093000 | 2024-05-15 9:54AM EDT | 93.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI241018P00095000 | 2024-05-16 11:38AM EDT | 95.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 100.00 | 17.30 | 10.00 | 11.90 | 0.00 | - | 10 | 506 | 30.08% |
| XBI241018P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 115.00 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 41.11% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 120.00 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00145000 | 2024-03-04 1:40PM EDT | 145.00 | 44.20 | 52.20 | 56.00 | 0.00 | - | 2 | 0 | 50.37% |
© 2024 Yahoo. All rights reserved.