Canada markets close in 1 hour 58 minutes

SPDR S&P Biotech ETF (XBI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.30-1.29 (-1.39%)
As of 02:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI250620C000350002023-10-26 9:58AM EDT35.0033.6239.9041.750.00--00.00%
XBI250620C000400002024-05-07 12:37PM EDT40.0051.650.0055.000.00-21377.11%
XBI250620C000450002024-01-08 12:08PM EDT45.0047.5544.0048.950.00-202060.79%
XBI250620C000500002024-04-03 9:37AM EDT50.0042.360.000.000.00-160.00%
XBI250620C000600002024-04-22 11:08AM EDT60.0027.8033.5537.000.00-102355.16%
XBI250620C000650002024-05-07 11:09AM EDT65.0030.1128.0032.500.00-52350.15%
XBI250620C000700002024-05-03 3:54PM EDT70.0026.2425.1527.800.00-4143444.50%
XBI250620C000750002024-05-03 3:46PM EDT75.0022.330.0025.000.00-13545.20%
XBI250620C000800002024-05-15 1:08PM EDT80.0020.600.0021.500.00-154542.86%
XBI250620C000810002024-02-23 4:33PM EDT81.0023.3521.2524.500.00-2953.28%
XBI250620C000820002024-01-31 10:51AM EDT82.0019.250.000.000.00-5150.00%
XBI250620C000830002023-10-20 10:09AM EDT83.006.208.659.200.00-11449.98%
XBI250620C000840002024-04-04 9:30AM EDT84.0019.1616.3517.000.00-11135.80%
XBI250620C000850002024-05-07 11:44AM EDT85.0016.5514.5018.500.00-11,70141.46%
XBI250620C000860002024-04-23 1:19PM EDT86.0012.3015.0018.000.00-121941.39%
XBI250620C000870002024-03-14 9:50AM EDT87.0019.8013.7516.050.00-21137.28%
XBI250620C000880002024-04-18 2:02PM EDT88.0010.9513.8516.500.00-4770439.78%
XBI250620C000890002024-05-02 1:06PM EDT89.0013.3512.5016.000.00-110539.64%
XBI250620C000900002024-05-02 10:28AM EDT90.0012.0312.5516.000.00-313740.82%
XBI250620C000910002024-04-26 2:34PM EDT91.009.3211.5015.000.00-56139.27%
XBI250620C000920002024-03-06 1:15PM EDT92.0021.0010.5015.000.00-14440.39%
XBI250620C000930002024-05-15 10:49AM EDT93.0013.9010.0014.000.00-150738.80%
XBI250620C000940002024-05-03 3:51PM EDT94.0011.5011.0013.300.00-36644638.00%
XBI250620C000950002024-05-03 10:06AM EDT95.0011.330.0012.850.00-151037.84%
XBI250620C000960002024-03-19 10:45AM EDT96.0013.707.407.700.00-2525.31%
XBI250620C000970002024-04-16 11:07AM EDT97.008.558.5012.150.00-134137.96%
XBI250620C000980002024-04-02 11:38AM EDT98.0011.108.859.350.00-11431.55%
XBI250620C000990002024-04-17 10:07AM EDT99.007.358.3511.350.00-11537.71%
XBI250620C001000002024-05-09 11:51AM EDT100.008.407.9510.900.00-210637.42%
XBI250620C001050002024-05-07 11:25AM EDT105.007.506.509.100.00-132736.78%
XBI250620C001100002024-05-07 9:30AM EDT110.006.004.757.550.00-121436.22%
XBI250620C001150002024-05-03 3:54PM EDT115.004.803.606.300.00-1211035.93%
XBI250620C001200002024-05-03 2:16PM EDT120.003.810.005.250.00-15835.71%
XBI250620C001250002024-05-14 9:51AM EDT125.003.302.064.450.00-2024635.80%
XBI250620C001300002024-05-06 11:49AM EDT130.002.601.982.660.00-4019231.79%
XBI250620C001350002024-05-14 9:51AM EDT135.002.301.143.050.00-3033035.41%
XBI250620C001400002024-04-17 9:38AM EDT140.001.230.922.600.00-1935.58%
XBI250620C001450002024-04-17 9:38AM EDT145.001.030.692.180.00-1135.58%
XBI250620C001500002024-05-06 2:23PM EDT150.001.240.511.580.00-774334.28%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI250620P000350002024-03-12 11:12AM EDT35.000.200.000.310.00-15748.29%
XBI250620P000400002023-11-20 10:41AM EDT40.001.000.251.000.00-2953.22%
XBI250620P000450002024-05-17 11:15AM EDT45.000.260.000.52-0.13-33.33%219240.38%
XBI250620P000500002023-11-06 4:18PM EDT50.002.661.691.880.00-1348.07%
XBI250620P000550002024-05-17 11:15AM EDT55.000.760.471.00-0.36-32.14%21,10535.22%
XBI250620P000600002024-04-30 12:15PM EDT60.001.710.000.000.00-21,0906.25%
XBI250620P000650002024-04-26 3:50PM EDT65.002.601.022.240.00-525532.87%
XBI250620P000700002024-05-03 10:54AM EDT70.002.790.874.250.00-291,77436.10%
XBI250620P000750002024-04-19 2:25PM EDT75.006.001.945.400.00-597934.29%
XBI250620P000800002024-05-14 12:05PM EDT80.004.263.805.750.00-5003,36629.36%
XBI250620P000810002024-04-12 3:17PM EDT81.006.505.306.900.00-2231.64%
XBI250620P000820002023-09-27 1:23PM EDT82.0012.9019.1519.850.00-101867.39%
XBI250620P000830002024-05-09 12:28PM EDT83.006.954.656.750.00-2937228.65%
XBI250620P000840002024-05-07 11:03AM EDT84.007.005.008.000.00--1330.97%
XBI250620P000850002024-04-22 10:27AM EDT85.009.805.357.700.00-101,35828.80%
XBI250620P000860002024-05-07 11:25AM EDT86.007.755.708.050.00-415728.46%
XBI250620P000870002024-05-07 10:46AM EDT87.008.406.058.500.00-1528.35%
XBI250620P000880002024-05-07 3:48PM EDT88.008.406.458.900.00-22525828.07%
XBI250620P000890002024-05-03 3:19PM EDT89.009.106.859.300.00-30160227.76%
XBI250620P000900002024-04-18 12:53PM EDT90.0011.967.0010.350.00-301,86929.15%
XBI250620P000910002024-05-07 9:54AM EDT91.0010.207.4010.250.00-2015727.43%
XBI250620P000920002024-04-15 12:45PM EDT92.0011.508.4010.900.00-1021227.66%
XBI250620P000930002024-02-28 3:41PM EDT93.009.157.9510.300.00-1224.57%
XBI250620P000940002024-05-07 10:51AM EDT94.0011.758.8011.550.00-11326.31%
XBI250620P000950002024-04-19 12:43PM EDT95.0016.209.1512.150.00-841026.31%
XBI250620P000960002023-11-01 10:23AM EDT96.0029.400.000.000.00-841040.00%
XBI250620P000970002024-02-12 11:24AM EDT97.0013.9010.3012.550.00-45324.06%
XBI250620P000980002024-03-01 1:59PM EDT98.009.5010.2512.700.00-271622.73%
XBI250620P000990002024-02-20 3:42PM EDT99.0014.709.500.000.00-35430.00%
XBI250620P001000002024-05-06 11:49AM EDT100.0015.1511.5015.000.00-117025.29%
XBI250620P001050002024-04-19 12:45PM EDT105.0023.8015.4517.850.00-576523.21%
XBI250620P001100002024-02-20 3:43PM EDT110.0021.5016.5020.000.00-12816.82%
XBI250620P001150002023-08-11 11:01AM EDT115.0034.0035.6537.450.00-1053.80%
XBI250620P001200002024-03-14 3:26PM EDT120.0028.1030.8534.200.00-15136.51%
XBI250620P001250002024-03-14 3:22PM EDT125.0032.3535.0539.300.00-11039.45%