SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 65.00 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 69.04% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 70.00 | 16.50 | 23.20 | 26.00 | 0.00 | - | 3 | 2 | 51.75% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 75.00 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241115C00080000 | 2024-05-15 9:41AM EDT | 80.00 | 17.37 | 14.70 | 16.65 | 0.00 | - | 3 | 13 | 38.50% |
| XBI241115C00085000 | 2024-05-10 10:05AM EDT | 85.00 | 11.68 | 12.05 | 13.00 | 0.00 | - | 35 | 53 | 35.93% |
| XBI241115C00090000 | 2024-05-17 10:16AM EDT | 90.00 | 9.12 | 8.85 | 9.85 | 0.00 | - | 6 | 101 | 34.02% |
| XBI241115C00095000 | 2024-05-20 1:42PM EDT | 95.00 | 6.70 | 6.25 | 7.55 | +0.45 | +7.20% | 150 | 923 | 33.80% |
| XBI241115C00100000 | 2024-05-20 12:32PM EDT | 100.00 | 4.60 | 4.35 | 5.60 | +0.25 | +5.75% | 12 | 796 | 33.28% |
| XBI241115C00105000 | 2024-05-20 12:39PM EDT | 105.00 | 3.25 | 2.85 | 4.05 | +0.26 | +8.70% | 1 | 762 | 32.76% |
| XBI241115C00110000 | 2024-05-20 12:58PM EDT | 110.00 | 2.21 | 2.00 | 2.37 | +0.05 | +2.31% | 6 | 330 | 29.88% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 1.50 | 1.15 | 1.75 | 0.00 | - | 5 | 140 | 30.58% |
| XBI241115C00120000 | 2024-05-16 10:21AM EDT | 120.00 | 1.08 | 0.73 | 1.30 | 0.00 | - | 2 | 888 | 31.26% |
| XBI241115C00125000 | 2024-04-30 12:37PM EDT | 125.00 | 0.53 | 0.47 | 1.05 | 0.00 | - | 4 | 793 | 32.57% |
| XBI241115C00130000 | 2024-05-14 3:05PM EDT | 130.00 | 0.50 | 0.16 | 0.85 | 0.00 | - | 2 | 1,295 | 33.70% |
| XBI241115C00135000 | 2024-05-15 2:40PM EDT | 135.00 | 0.42 | 0.09 | 0.72 | 0.00 | - | 2 | 54 | 35.03% |
| XBI241115C00140000 | 2024-02-29 11:25AM EDT | 140.00 | 1.37 | 0.35 | 1.07 | 0.00 | - | - | 49 | 40.99% |
| XBI241115C00150000 | 2024-04-22 12:25PM EDT | 150.00 | 0.17 | 0.01 | 0.48 | 0.00 | - | 1 | 3 | 38.89% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115P00055000 | 2024-05-14 3:06PM EDT | 55.00 | 0.20 | 0.02 | 0.44 | 0.00 | - | 2 | 3 | 44.34% |
| XBI241115P00060000 | 2024-04-30 12:16PM EDT | 60.00 | 0.29 | 0.09 | 0.61 | -0.39 | -57.35% | 1 | 6 | 40.70% |
| XBI241115P00065000 | 2024-05-15 2:56PM EDT | 65.00 | 0.51 | 0.18 | 0.88 | 0.00 | - | 1 | 15 | 37.67% |
| XBI241115P00070000 | 2024-05-01 2:03PM EDT | 70.00 | 1.75 | 0.67 | 1.20 | 0.00 | - | 2 | 372 | 34.27% |
| XBI241115P00075000 | 2024-05-20 10:02AM EDT | 75.00 | 1.50 | 1.18 | 1.62 | -0.28 | -15.73% | 1 | 150 | 30.82% |
| XBI241115P00080000 | 2024-05-17 3:13PM EDT | 80.00 | 2.12 | 1.99 | 2.44 | -0.41 | -16.21% | 1 | 1,343 | 28.74% |
| XBI241115P00085000 | 2024-05-15 3:26PM EDT | 85.00 | 3.45 | 3.25 | 3.75 | 0.00 | - | 102 | 567 | 27.34% |
| XBI241115P00090000 | 2024-05-15 3:20PM EDT | 90.00 | 5.25 | 4.95 | 5.50 | 0.00 | - | 1 | 618 | 25.79% |
| XBI241115P00095000 | 2024-05-20 9:49AM EDT | 95.00 | 8.00 | 7.25 | 8.00 | -1.88 | -19.03% | 51 | 437 | 24.99% |
| XBI241115P00100000 | 2024-03-11 1:48PM EDT | 100.00 | 10.00 | 12.15 | 13.70 | 0.00 | - | 10 | 305 | 34.76% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 105.00 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 33.51% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 110.00 | 24.13 | 17.70 | 19.75 | 0.00 | - | 4 | 4 | 28.10% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 115.00 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 36.16% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 120.00 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 125.00 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 70.47% |
| XBI241115P00130000 | 2024-02-27 3:42PM EDT | 130.00 | 27.63 | 32.90 | 36.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.