SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250321C00055000 | 2024-05-08 1:37PM EDT | 55.00 | 35.75 | 36.50 | 41.00 | 0.00 | - | - | 1 | 61.06% |
| XBI250321C00080000 | 2024-05-15 3:15PM EDT | 80.00 | 19.00 | 17.50 | 19.40 | 0.00 | - | 2 | 5 | 39.37% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 85.00 | 14.45 | 14.90 | 16.30 | 0.00 | - | 36 | 34 | 38.28% |
| XBI250321C00090000 | 2024-05-10 11:40AM EDT | 90.00 | 10.65 | 12.10 | 13.50 | 0.00 | - | 33 | 33 | 37.21% |
| XBI250321C00095000 | 2024-05-09 11:35AM EDT | 95.00 | 8.74 | 9.65 | 11.05 | 0.00 | - | 10 | 16 | 36.32% |
| XBI250321C00100000 | 2024-05-14 10:53AM EDT | 100.00 | 7.75 | 7.55 | 8.75 | 0.00 | - | 18 | 47 | 34.98% |
| XBI250321C00105000 | 2024-05-14 11:12AM EDT | 105.00 | 6.05 | 5.80 | 7.30 | 0.00 | - | 24 | 175 | 35.33% |
| XBI250321C00110000 | 2024-05-17 10:42AM EDT | 110.00 | 4.70 | 4.40 | 5.85 | 0.00 | - | 2 | 366 | 34.91% |
| XBI250321C00115000 | 2024-05-14 11:12AM EDT | 115.00 | 3.65 | 3.35 | 4.70 | 0.00 | - | - | 24 | 34.71% |
| XBI250321C00120000 | 2024-05-10 10:54AM EDT | 120.00 | 2.40 | 2.54 | 3.75 | 0.00 | - | 5 | 16 | 34.50% |
| XBI250321C00125000 | 2024-05-03 10:01AM EDT | 125.00 | 2.15 | 1.26 | 2.98 | 0.00 | - | 1 | 1 | 34.34% |
| XBI250321C00135000 | 2024-05-15 1:55PM EDT | 135.00 | 1.44 | 1.07 | 2.03 | 0.00 | - | - | 1 | 34.94% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250321P00055000 | 2024-04-24 3:23PM EDT | 55.00 | 0.91 | 0.08 | 0.91 | 0.00 | - | - | 1 | 39.91% |
| XBI250321P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 1.71 | 1.06 | 1.81 | 0.00 | - | 2 | 551 | 35.65% |
| XBI250321P00070000 | 2024-05-13 11:31AM EDT | 70.00 | 2.25 | 1.69 | 2.43 | 0.00 | - | 1 | 56 | 33.37% |
| XBI250321P00075000 | 2024-05-14 11:50AM EDT | 75.00 | 3.26 | 2.53 | 3.70 | 0.00 | - | 1 | 1,780 | 33.20% |
| XBI250321P00080000 | 2024-05-09 11:45AM EDT | 80.00 | 5.00 | 3.75 | 5.10 | 0.00 | - | 2 | 672 | 32.18% |
| XBI250321P00085000 | 2024-05-17 10:42AM EDT | 85.00 | 5.75 | 5.30 | 6.80 | 0.00 | - | 2 | 29 | 31.07% |
| XBI250321P00090000 | 2024-05-14 11:50AM EDT | 90.00 | 8.51 | 7.25 | 8.85 | 0.00 | - | 11 | 10 | 29.98% |
| XBI250321P00105000 | 2024-05-03 11:48AM EDT | 105.00 | 17.50 | 13.90 | 17.40 | 0.00 | - | 205 | 205 | 27.16% |
| XBI250321P00110000 | 2024-05-06 2:43PM EDT | 110.00 | 21.30 | 19.25 | 21.00 | 0.00 | - | 352 | 1,386 | 26.29% |
| XBI250321P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 23.59 | 21.80 | 25.25 | 0.00 | - | 58 | 1,381 | 26.76% |
© 2024 Yahoo. All rights reserved.