SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117C00035000 | 2024-03-19 12:52PM EDT | 35.00 | 60.50 | 48.75 | 50.35 | 0.00 | - | 1 | 14 | 0.00% |
| XBI250117C00040000 | 2024-04-19 9:43AM EDT | 40.00 | 45.00 | 49.90 | 53.85 | 0.00 | - | 4 | 112 | 77.22% |
| XBI250117C00045000 | 2024-03-07 12:58PM EDT | 45.00 | 54.06 | 44.95 | 48.15 | 0.00 | - | 1 | 240 | 58.67% |
| XBI250117C00050000 | 2024-05-14 1:12PM EDT | 50.00 | 41.10 | 41.85 | 44.95 | 0.00 | - | 29 | 63 | 54.42% |
| XBI250117C00055000 | 2024-03-18 9:44AM EDT | 55.00 | 39.45 | 30.70 | 32.95 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250117C00060000 | 2024-05-06 12:08PM EDT | 60.00 | 32.86 | 32.65 | 35.75 | 0.00 | - | 3 | 50 | 58.51% |
| XBI250117C00065000 | 2024-04-03 2:06PM EDT | 65.00 | 29.47 | 27.65 | 29.25 | 0.00 | - | 1 | 302 | 41.25% |
| XBI250117C00070000 | 2024-05-16 2:02PM EDT | 70.00 | 25.25 | 23.85 | 25.70 | 0.00 | - | 400 | 2,475 | 43.04% |
| XBI250117C00074000 | 2024-05-09 11:40AM EDT | 74.00 | 19.65 | 20.55 | 22.55 | 0.00 | - | 1 | 447 | 41.47% |
| XBI250117C00075000 | 2024-05-02 9:35AM EDT | 75.00 | 18.60 | 19.75 | 21.80 | 0.00 | - | 1 | 827 | 41.15% |
| XBI250117C00076000 | 2024-05-15 2:04PM EDT | 76.00 | 20.85 | 18.95 | 21.05 | 0.00 | - | 4 | 18 | 40.78% |
| XBI250117C00077000 | 2024-05-16 10:13AM EDT | 77.00 | 19.75 | 18.20 | 20.25 | 0.00 | - | 2 | 367 | 40.16% |
| XBI250117C00078000 | 2024-05-14 12:05PM EDT | 78.00 | 19.70 | 17.45 | 19.55 | 0.00 | - | 20 | 39 | 39.92% |
| XBI250117C00079000 | 2024-05-15 1:30PM EDT | 79.00 | 18.65 | 16.70 | 18.80 | 0.00 | - | 2 | 561 | 39.44% |
| XBI250117C00080000 | 2024-05-20 3:17PM EDT | 80.00 | 17.12 | 16.00 | 18.10 | -0.73 | -4.09% | 3 | 2,215 | 39.11% |
| XBI250117C00081000 | 2024-05-15 2:19PM EDT | 81.00 | 17.10 | 15.30 | 18.05 | 0.00 | - | 48 | 2,353 | 41.28% |
| XBI250117C00082000 | 2024-05-16 10:13AM EDT | 82.00 | 16.13 | 14.55 | 16.65 | 0.00 | - | 2 | 68 | 38.14% |
| XBI250117C00083000 | 2024-05-14 12:05PM EDT | 83.00 | 16.35 | 14.45 | 15.95 | 0.00 | - | 16 | 119 | 37.69% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 84.00 | 12.07 | 13.95 | 15.05 | 0.00 | - | 5 | 374 | 36.46% |
| XBI250117C00085000 | 2024-05-15 9:50AM EDT | 85.00 | 13.35 | 13.20 | 14.75 | 0.00 | - | 4 | 908 | 37.40% |
| XBI250117C00086000 | 2024-05-15 10:54AM EDT | 86.00 | 13.75 | 11.85 | 14.05 | 0.00 | - | 2 | 590 | 36.83% |
| XBI250117C00087000 | 2024-05-15 1:48PM EDT | 87.00 | 12.00 | 11.80 | 13.20 | 0.00 | - | 4 | 115 | 35.68% |
| XBI250117C00088000 | 2024-05-17 2:10PM EDT | 88.00 | 11.15 | 11.35 | 12.85 | 0.00 | - | 2 | 1,559 | 36.26% |
| XBI250117C00089000 | 2024-05-16 10:23AM EDT | 89.00 | 11.41 | 10.00 | 12.30 | 0.00 | - | 1 | 772 | 36.07% |
| XBI250117C00090000 | 2024-05-20 9:30AM EDT | 90.00 | 9.10 | 9.55 | 11.40 | -1.30 | -12.50% | 5 | 6,337 | 34.64% |
| XBI250117C00091000 | 2024-05-07 3:01PM EDT | 91.00 | 9.79 | 9.60 | 11.05 | 0.00 | - | 1 | 846 | 35.06% |
| XBI250117C00092000 | 2024-05-08 2:59PM EDT | 92.00 | 8.74 | 9.00 | 10.75 | 0.00 | - | 5 | 821 | 35.58% |
| XBI250117C00093000 | 2024-05-15 9:43AM EDT | 93.00 | 10.00 | 8.00 | 10.25 | 0.00 | - | 10 | 1,678 | 35.38% |
| XBI250117C00094000 | 2024-05-16 10:30AM EDT | 94.00 | 9.11 | 7.50 | 9.55 | 0.00 | - | 3 | 523 | 34.46% |
| XBI250117C00095000 | 2024-05-20 3:17PM EDT | 95.00 | 8.08 | 7.60 | 8.70 | -0.73 | -8.29% | 3 | 775 | 32.99% |
| XBI250117C00096000 | 2024-05-20 3:16PM EDT | 96.00 | 7.70 | 6.70 | 8.35 | +0.10 | +1.32% | 2 | 236 | 33.14% |
| XBI250117C00097000 | 2024-05-20 3:28PM EDT | 97.00 | 7.25 | 6.60 | 8.60 | +0.15 | +2.11% | 200 | 675 | 35.25% |
| XBI250117C00098000 | 2024-05-20 2:09PM EDT | 98.00 | 6.65 | 6.25 | 7.75 | 0.00 | - | 102 | 259 | 33.64% |
| XBI250117C00100000 | 2024-05-20 3:33PM EDT | 100.00 | 6.00 | 5.95 | 6.55 | +0.35 | +6.19% | 726 | 11,305 | 31.93% |
| XBI250117C00105000 | 2024-05-20 3:14PM EDT | 105.00 | 4.45 | 3.90 | 5.80 | +0.35 | +8.54% | 177 | 2,784 | 34.53% |
| XBI250117C00110000 | 2024-05-16 1:07PM EDT | 110.00 | 3.41 | 2.73 | 4.25 | 0.00 | - | 2 | 1,069 | 33.35% |
| XBI250117C00115000 | 2024-05-16 1:38PM EDT | 115.00 | 2.60 | 1.89 | 2.49 | 0.00 | - | 4 | 1,942 | 29.91% |
| XBI250117C00120000 | 2024-05-17 12:50PM EDT | 120.00 | 1.62 | 1.47 | 1.88 | 0.00 | - | 52 | 4,615 | 30.20% |
| XBI250117C00125000 | 2024-05-17 1:41PM EDT | 125.00 | 1.16 | 0.89 | 1.32 | 0.00 | - | 25 | 762 | 29.87% |
| XBI250117C00130000 | 2024-05-20 10:09AM EDT | 130.00 | 0.72 | 0.72 | 0.90 | -0.44 | -37.93% | 1 | 1,154 | 29.47% |
| XBI250117C00135000 | 2024-05-13 10:38AM EDT | 135.00 | 0.72 | 0.50 | 1.05 | 0.00 | - | 1 | 3,086 | 32.96% |
| XBI250117C00140000 | 2024-05-16 3:09PM EDT | 140.00 | 0.60 | 0.34 | 0.88 | 0.00 | - | 54 | 420 | 33.79% |
| XBI250117C00145000 | 2024-03-01 1:20PM EDT | 145.00 | 1.94 | 0.33 | 1.29 | 0.00 | - | 87 | 82 | 39.16% |
| XBI250117C00150000 | 2024-05-14 3:09PM EDT | 150.00 | 0.43 | 0.07 | 0.78 | 0.00 | - | 2 | 137 | 36.87% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117P00035000 | 2024-05-14 9:30AM EDT | 35.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 150 | 53.13% |
| XBI250117P00040000 | 2024-05-14 3:09PM EDT | 40.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 2 | 1,418 | 54.00% |
| XBI250117P00045000 | 2024-05-14 3:08PM EDT | 45.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 2,021 | 48.98% |
| XBI250117P00050000 | 2024-05-15 10:05AM EDT | 50.00 | 0.21 | 0.02 | 0.48 | 0.00 | - | 1 | 3,675 | 44.97% |
| XBI250117P00055000 | 2024-05-14 3:09PM EDT | 55.00 | 0.40 | 0.07 | 0.65 | 0.00 | - | 2 | 1,308 | 41.50% |
| XBI250117P00060000 | 2024-05-13 10:31AM EDT | 60.00 | 0.30 | 0.18 | 0.85 | 0.00 | - | 30 | 2,454 | 37.96% |
| XBI250117P00065000 | 2024-05-13 10:10AM EDT | 65.00 | 1.15 | 0.40 | 1.15 | 0.00 | - | 1 | 12,636 | 34.94% |
| XBI250117P00070000 | 2024-05-17 1:41PM EDT | 70.00 | 1.29 | 1.06 | 1.79 | 0.00 | - | 25 | 13,029 | 33.62% |
| XBI250117P00074000 | 2024-05-15 9:36AM EDT | 74.00 | 1.83 | 1.52 | 2.54 | 0.00 | - | 4 | 4,537 | 32.92% |
| XBI250117P00075000 | 2024-05-17 9:44AM EDT | 75.00 | 1.95 | 1.90 | 2.56 | 0.00 | - | 1 | 15,220 | 31.73% |
| XBI250117P00076000 | 2024-05-14 12:05PM EDT | 76.00 | 2.76 | 1.80 | 2.97 | 0.00 | - | 123 | 3,162 | 32.47% |
| XBI250117P00077000 | 2024-05-14 12:05PM EDT | 77.00 | 3.35 | 2.05 | 3.00 | 0.00 | - | 68 | 1,376 | 31.29% |
| XBI250117P00078000 | 2024-05-14 12:05PM EDT | 78.00 | 3.60 | 2.23 | 3.25 | 0.00 | - | 75 | 2,825 | 31.11% |
| XBI250117P00079000 | 2024-05-14 12:05PM EDT | 79.00 | 2.87 | 2.40 | 3.50 | 0.00 | - | 76 | 2,374 | 30.87% |
| XBI250117P00080000 | 2024-05-17 1:02PM EDT | 80.00 | 3.20 | 2.67 | 3.25 | 0.00 | - | 10 | 13,520 | 28.42% |
| XBI250117P00081000 | 2024-05-14 2:04PM EDT | 81.00 | 3.95 | 2.86 | 3.50 | 0.00 | - | 102 | 1,780 | 28.14% |
| XBI250117P00082000 | 2024-05-14 2:46PM EDT | 82.00 | 4.25 | 3.05 | 4.05 | 0.00 | - | 57 | 605 | 29.00% |
| XBI250117P00083000 | 2024-05-16 10:58AM EDT | 83.00 | 4.01 | 3.40 | 4.65 | 0.00 | - | 5 | 900 | 29.94% |
| XBI250117P00084000 | 2024-05-20 11:40AM EDT | 84.00 | 4.10 | 3.90 | 4.55 | -0.80 | -16.33% | 87 | 238 | 28.09% |
| XBI250117P00085000 | 2024-05-20 12:43PM EDT | 85.00 | 4.30 | 3.55 | 5.35 | -0.35 | -7.53% | 8 | 4,681 | 29.60% |
| XBI250117P00086000 | 2024-05-17 1:27PM EDT | 86.00 | 5.00 | 4.55 | 5.25 | 0.00 | - | 20 | 601 | 27.70% |
| XBI250117P00087000 | 2024-05-08 10:51AM EDT | 87.00 | 5.10 | 3.95 | 6.05 | -1.85 | -26.62% | 106 | 313 | 29.02% |
| XBI250117P00088000 | 2024-05-20 1:10PM EDT | 88.00 | 5.40 | 4.20 | 6.35 | -1.00 | -15.62% | 47 | 5,831 | 28.46% |
| XBI250117P00089000 | 2024-05-20 1:54PM EDT | 89.00 | 5.85 | 5.60 | 6.50 | -0.45 | -7.14% | 68 | 479 | 27.34% |
| XBI250117P00090000 | 2024-05-20 1:52PM EDT | 90.00 | 6.25 | 5.80 | 6.95 | -0.50 | -7.41% | 94 | 8,761 | 27.20% |
| XBI250117P00091000 | 2024-05-16 3:28PM EDT | 91.00 | 6.75 | 5.90 | 7.25 | 0.00 | - | 2 | 526 | 26.50% |
| XBI250117P00092000 | 2024-05-20 3:27PM EDT | 92.00 | 7.20 | 6.90 | 7.95 | -0.40 | -5.26% | 1 | 320 | 27.08% |
| XBI250117P00093000 | 2024-05-17 12:52PM EDT | 93.00 | 8.10 | 7.15 | 8.75 | 0.00 | - | 14 | 113 | 27.92% |
| XBI250117P00094000 | 2024-05-14 1:01PM EDT | 94.00 | 9.25 | 7.40 | 8.95 | 0.00 | - | 6 | 2,041 | 26.69% |
| XBI250117P00095000 | 2024-05-20 1:00PM EDT | 95.00 | 8.60 | 8.25 | 9.60 | -0.70 | -7.53% | 47 | 2,307 | 26.91% |
| XBI250117P00096000 | 2024-05-20 1:00PM EDT | 96.00 | 9.15 | 8.75 | 10.25 | -0.70 | -7.11% | 47 | 17 | 27.05% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 97.00 | 9.60 | 9.50 | 11.05 | -5.80 | -37.66% | 2 | 4,005 | 27.65% |
| XBI250117P00098000 | 2024-04-17 2:45PM EDT | 98.00 | 15.15 | 10.35 | 11.80 | 0.00 | - | 2 | 934 | 28.02% |
| XBI250117P00100000 | 2024-05-15 3:59PM EDT | 100.00 | 11.54 | 11.20 | 12.80 | 0.00 | - | 1 | 1,118 | 26.90% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 105.00 | 15.68 | 14.65 | 16.15 | 0.00 | - | 29 | 2,110 | 25.93% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 110.00 | 18.79 | 17.30 | 20.25 | -0.51 | -2.64% | 29 | 2,527 | 26.45% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 115.00 | 32.06 | 22.55 | 25.05 | 0.00 | - | 2 | 8 | 29.16% |
| XBI250117P00120000 | 2024-05-15 9:43AM EDT | 120.00 | 27.01 | 26.05 | 29.20 | 0.00 | - | 5 | 6 | 28.00% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 125.00 | 38.79 | 32.00 | 35.95 | 0.00 | - | 2,470 | 0 | 39.75% |
| XBI250117P00130000 | 2024-02-27 12:24PM EDT | 130.00 | 29.50 | 32.90 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| XBI250117P00135000 | 2024-02-27 12:44PM EDT | 135.00 | 33.95 | 37.50 | 42.25 | 0.00 | - | 2 | 3 | 0.00% |
| XBI250117P00140000 | 2024-03-04 10:54AM EDT | 140.00 | 38.50 | 47.15 | 51.00 | 0.00 | - | 1 | 0 | 48.32% |
| XBI250117P00145000 | 2024-03-12 10:54AM EDT | 145.00 | 48.50 | 52.90 | 56.55 | 0.00 | - | 1 | 0 | 53.42% |
| XBI250117P00150000 | 2024-03-08 2:33PM EDT | 150.00 | 51.01 | 57.80 | 61.65 | 0.00 | - | 2 | 0 | 56.27% |
© 2024 Yahoo. All rights reserved.