SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220C00050000 | 2024-05-03 2:30PM EDT | 50.00 | 41.67 | 41.75 | 44.90 | 0.00 | - | 1 | 1 | 56.91% |
| XBI241220C00057000 | 2024-04-24 1:58PM EDT | 57.00 | 30.00 | 35.10 | 38.25 | 0.00 | - | - | 1 | 50.39% |
| XBI241220C00073000 | 2024-05-10 12:05PM EDT | 73.00 | 19.40 | 20.75 | 22.95 | 0.00 | - | 2 | 3 | 42.58% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 74.00 | 15.85 | 19.95 | 22.05 | 0.00 | - | - | 1 | 41.58% |
| XBI241220C00079000 | 2024-05-10 1:28PM EDT | 79.00 | 14.81 | 16.05 | 18.25 | 0.00 | - | 1 | 96 | 39.52% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 11.20 | 15.25 | 17.50 | 0.00 | - | 1 | 2 | 39.01% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 81.00 | 10.86 | 14.80 | 16.75 | 0.00 | - | 954 | 1,000 | 38.47% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 82.00 | 10.00 | 14.05 | 16.05 | 0.00 | - | 1 | 5 | 38.09% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 83.00 | 10.77 | 13.25 | 15.40 | 0.00 | - | 16 | 17 | 37.87% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 85.00 | 11.70 | 12.00 | 13.90 | 0.00 | - | 4 | 10 | 36.48% |
| XBI241220C00086000 | 2024-05-20 11:27AM EDT | 86.00 | 12.24 | 11.25 | 13.30 | +2.89 | +30.91% | 3 | 26 | 36.29% |
| XBI241220C00090000 | 2024-05-17 2:56PM EDT | 90.00 | 9.60 | 9.15 | 10.65 | 0.00 | - | 50 | 102 | 34.11% |
| XBI241220C00094000 | 2024-05-08 9:37AM EDT | 94.00 | 7.40 | 7.50 | 9.15 | 0.00 | - | 1 | 1 | 35.22% |
| XBI241220C00095000 | 2024-05-03 11:20AM EDT | 95.00 | 7.60 | 7.15 | 8.15 | 0.00 | - | 50 | 51 | 33.13% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 96.00 | 7.15 | 6.05 | 7.75 | 0.00 | - | 152 | 156 | 33.12% |
| XBI241220C00097000 | 2024-04-25 10:51AM EDT | 97.00 | 3.61 | 5.95 | 8.00 | 0.00 | - | - | 1 | 35.36% |
| XBI241220C00099000 | 2024-05-16 3:36PM EDT | 99.00 | 6.17 | 5.00 | 6.25 | 0.00 | - | - | 1 | 31.67% |
| XBI241220C00100000 | 2024-05-20 2:00PM EDT | 100.00 | 5.50 | 4.60 | 5.85 | +0.15 | +2.80% | 1 | 35 | 31.42% |
| XBI241220C00101000 | 2024-05-14 9:32AM EDT | 101.00 | 5.60 | 4.75 | 5.50 | 0.00 | - | - | 4 | 31.31% |
| XBI241220C00103000 | 2024-04-25 1:29PM EDT | 103.00 | 2.51 | 3.65 | 5.25 | 0.00 | - | - | 10 | 32.58% |
| XBI241220C00105000 | 2024-05-15 11:07AM EDT | 105.00 | 4.30 | 3.55 | 4.60 | 0.00 | - | 1 | 6 | 32.18% |
| XBI241220C00107000 | 2024-04-25 2:27PM EDT | 107.00 | 2.00 | 2.65 | 4.25 | 0.00 | - | - | 17 | 32.75% |
| XBI241220C00108000 | 2024-04-30 2:33PM EDT | 108.00 | 2.36 | 2.80 | 3.50 | 0.00 | - | - | 1 | 30.63% |
| XBI241220C00110000 | 2024-05-17 9:35AM EDT | 110.00 | 2.93 | 2.00 | 3.30 | 0.00 | - | 10 | 11 | 31.53% |
| XBI241220C00113000 | 2024-05-09 2:28PM EDT | 113.00 | 2.22 | 1.91 | 2.49 | 0.00 | - | 1 | 1 | 30.31% |
| XBI241220C00114000 | 2024-05-14 9:32AM EDT | 114.00 | 2.35 | 1.80 | 2.41 | 0.00 | - | 40 | 29 | 30.68% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 2.29 | 1.48 | 2.48 | 0.00 | - | 1 | 21 | 31.76% |
| XBI241220C00116000 | 2024-05-14 9:34AM EDT | 116.00 | 2.14 | 1.36 | 2.39 | 0.00 | - | - | 6 | 32.04% |
| XBI241220C00121000 | 2024-04-30 12:06PM EDT | 121.00 | 1.00 | 0.92 | 1.60 | 0.00 | - | - | 0 | 31.14% |
| XBI241220C00123000 | 2024-04-30 12:14PM EDT | 123.00 | 0.88 | 0.76 | 1.45 | 0.00 | - | - | 4 | 31.45% |
| XBI241220C00125000 | 2024-05-08 1:05PM EDT | 125.00 | 1.10 | 0.64 | 1.30 | 0.00 | - | 1 | 4 | 31.63% |
| XBI241220C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.73 | 0.50 | 1.25 | 0.00 | - | - | 2 | 31.85% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220P00056000 | 2024-04-22 3:44PM EDT | 56.00 | 0.70 | 0.00 | 1.60 | 0.00 | - | - | 1,377 | 53.83% |
| XBI241220P00058000 | 2024-04-30 12:16PM EDT | 58.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | 3 | 1 | 57.35% |
| XBI241220P00059000 | 2024-04-25 9:30AM EDT | 59.00 | 1.00 | 0.00 | 1.76 | 0.00 | - | - | 1 | 50.79% |
| XBI241220P00060000 | 2024-05-06 11:51AM EDT | 60.00 | 0.58 | 0.00 | 1.53 | 0.00 | - | 20 | 24 | 47.29% |
| XBI241220P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.10 | 0.14 | 0.85 | 0.00 | - | 3 | 1 | 37.87% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 65.00 | 1.67 | 0.25 | 1.00 | 0.00 | - | 1 | 7 | 35.74% |
| XBI241220P00068000 | 2024-04-30 12:07PM EDT | 68.00 | 1.92 | 0.58 | 1.25 | 0.00 | - | 4 | 0 | 34.28% |
| XBI241220P00069000 | 2024-04-25 12:29PM EDT | 69.00 | 2.69 | 0.68 | 1.35 | 0.00 | - | - | 4 | 33.84% |
| XBI241220P00070000 | 2024-05-15 10:37AM EDT | 70.00 | 1.10 | 0.79 | 1.45 | 0.00 | - | 1 | 35 | 33.34% |
| XBI241220P00071000 | 2024-04-19 2:56PM EDT | 71.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 106 | 106 | 6.25% |
| XBI241220P00072000 | 2024-05-08 12:08PM EDT | 72.00 | 2.09 | 0.95 | 1.70 | 0.00 | - | 2 | 4 | 32.56% |
| XBI241220P00073000 | 2024-05-01 3:21PM EDT | 73.00 | 2.38 | 1.30 | 1.85 | 0.00 | - | - | 12 | 32.25% |
| XBI241220P00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.20 | 1.31 | 2.00 | 0.00 | - | - | 4 | 31.87% |
| XBI241220P00075000 | 2024-05-20 12:42PM EDT | 75.00 | 1.64 | 1.40 | 2.44 | -0.21 | -11.35% | 4 | 9 | 33.08% |
| XBI241220P00076000 | 2024-04-29 1:58PM EDT | 76.00 | 3.56 | 1.68 | 2.63 | 0.00 | - | - | 1 | 32.75% |
| XBI241220P00078000 | 2024-04-26 10:45AM EDT | 78.00 | 5.03 | 1.95 | 3.10 | 0.00 | - | 1 | 1 | 32.35% |
| XBI241220P00079000 | 2024-05-06 3:20PM EDT | 79.00 | 3.47 | 2.29 | 3.20 | 0.00 | - | 1 | 1,000 | 31.41% |
| XBI241220P00080000 | 2024-05-13 9:35AM EDT | 80.00 | 3.47 | 2.20 | 3.40 | 0.00 | - | 10 | 58 | 30.91% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 83.00 | 6.30 | 3.25 | 4.20 | 0.00 | - | 5 | 10 | 29.96% |
| XBI241220P00085000 | 2024-05-16 9:58AM EDT | 85.00 | 4.20 | 3.65 | 4.85 | 0.00 | - | 2 | 146 | 29.49% |
| XBI241220P00090000 | 2024-05-17 1:34PM EDT | 90.00 | 6.08 | 5.65 | 6.80 | 0.00 | - | 4 | 30 | 28.38% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 91.00 | 7.70 | 5.85 | 7.20 | 0.00 | - | - | 3 | 28.00% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 92.00 | 13.10 | 6.15 | 7.65 | 0.00 | - | - | 1 | 27.72% |
| XBI241220P00095000 | 2024-05-01 2:52PM EDT | 95.00 | 10.71 | 7.70 | 9.30 | 0.00 | - | - | 3 | 27.54% |
| XBI241220P00100000 | 2024-04-26 3:49PM EDT | 100.00 | 17.90 | 10.75 | 12.40 | 0.00 | - | 20 | 22 | 27.13% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 110.00 | 28.55 | 18.00 | 20.10 | 0.00 | - | - | 2 | 27.43% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 115.00 | 32.30 | 21.55 | 25.05 | 0.00 | - | - | 0 | 31.01% |
© 2024 Yahoo. All rights reserved.