SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250919C00050000 | 2024-05-06 1:30PM EDT | 50.00 | 43.25 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 60.78% |
| XBI250919C00062000 | 2023-12-27 12:13PM EDT | 62.00 | 34.45 | 31.35 | 33.45 | 0.00 | - | - | 5 | 40.33% |
| XBI250919C00066000 | 2023-12-27 12:13PM EDT | 66.00 | 31.55 | 29.75 | 30.55 | 0.00 | - | - | 2 | 39.99% |
| XBI250919C00070000 | 2024-04-25 10:22AM EDT | 70.00 | 20.48 | 26.80 | 30.00 | 0.00 | - | - | 5 | 46.69% |
| XBI250919C00071000 | 2023-11-10 1:38PM EDT | 71.00 | 11.12 | 17.90 | 20.35 | 0.00 | - | 5 | 5 | 0.00% |
| XBI250919C00075000 | 2023-12-19 3:42PM EDT | 75.00 | 22.90 | 23.15 | 24.00 | 0.00 | - | 13 | 18 | 37.38% |
| XBI250919C00076000 | 2023-12-07 2:32PM EDT | 76.00 | 17.85 | 22.55 | 25.50 | 0.00 | - | 15 | 15 | 43.41% |
| XBI250919C00077000 | 2023-12-01 4:41PM EDT | 77.00 | 15.24 | 23.55 | 25.45 | 0.00 | - | 1 | 1 | 44.79% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 80.00 | 21.20 | 16.00 | 20.05 | 0.00 | - | 2 | 19 | 34.34% |
| XBI250919C00085000 | 2024-04-17 9:59AM EDT | 85.00 | 14.77 | 16.00 | 20.00 | 0.00 | - | 1 | 229 | 40.89% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 90.00 | 12.42 | 0.00 | 17.00 | 0.00 | - | - | 1 | 38.98% |
| XBI250919C00095000 | 2024-05-02 10:28AM EDT | 95.00 | 11.55 | 11.65 | 14.50 | 0.00 | - | 3 | 21 | 37.80% |
| XBI250919C00100000 | 2024-05-10 9:39AM EDT | 100.00 | 10.28 | 9.65 | 12.50 | 0.00 | - | 1 | 38 | 37.31% |
| XBI250919C00105000 | 2024-04-26 2:32PM EDT | 105.00 | 6.09 | 7.70 | 10.95 | 0.00 | - | 2 | 104 | 37.38% |
| XBI250919C00110000 | 2024-05-10 9:39AM EDT | 110.00 | 7.08 | 6.15 | 9.30 | 0.00 | - | 1 | 165 | 36.76% |
| XBI250919C00120000 | 2024-05-01 12:30PM EDT | 120.00 | 3.85 | 2.79 | 6.60 | 0.00 | - | 1 | 26 | 35.66% |
| XBI250919C00125000 | 2024-03-18 11:18AM EDT | 125.00 | 5.82 | 2.64 | 3.00 | 0.00 | - | 1 | 10 | 27.69% |
| XBI250919C00135000 | 2024-01-08 1:56PM EDT | 135.00 | 4.50 | 1.62 | 3.90 | 0.00 | - | - | 5 | 34.62% |
| XBI250919C00140000 | 2024-02-28 4:35PM EDT | 140.00 | 6.00 | 2.09 | 4.30 | 0.00 | - | - | 1 | 37.76% |
| XBI250919C00150000 | 2024-03-25 11:31AM EDT | 150.00 | 2.11 | 0.66 | 1.16 | 0.00 | - | 3 | 3 | 28.63% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250919P00035000 | 2023-11-01 9:59AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XBI250919P00050000 | 2024-04-26 1:36PM EDT | 50.00 | 1.03 | 0.16 | 1.00 | 0.00 | - | 2 | 3 | 36.77% |
| XBI250919P00055000 | 2024-04-26 1:36PM EDT | 55.00 | 1.57 | 0.43 | 1.66 | 0.00 | - | 3 | 1,248 | 36.57% |
| XBI250919P00060000 | 2024-04-09 3:41PM EDT | 60.00 | 1.64 | 1.74 | 2.01 | 0.00 | - | 6 | 523 | 33.53% |
| XBI250919P00061000 | 2024-04-08 3:25PM EDT | 61.00 | 1.77 | 0.89 | 2.22 | 0.00 | - | - | 98 | 33.63% |
| XBI250919P00062000 | 2024-04-26 1:37PM EDT | 62.00 | 2.68 | 0.22 | 2.86 | 0.00 | - | 3 | 3 | 35.67% |
| XBI250919P00064000 | 2024-03-18 3:10PM EDT | 64.00 | 2.53 | 2.85 | 3.10 | 0.00 | - | - | 11 | 34.62% |
| XBI250919P00065000 | 2024-04-09 3:29PM EDT | 65.00 | 2.29 | 2.04 | 2.87 | 0.00 | - | 10 | 11 | 32.60% |
| XBI250919P00070000 | 2024-05-03 9:45AM EDT | 70.00 | 3.29 | 2.11 | 4.60 | 0.00 | - | 11 | 75 | 33.95% |
| XBI250919P00071000 | 2024-02-09 3:50PM EDT | 71.00 | 4.55 | 1.70 | 4.95 | 0.00 | - | - | 20 | 34.05% |
| XBI250919P00072000 | 2024-03-22 10:31AM EDT | 72.00 | 3.75 | 5.15 | 5.50 | 0.00 | - | 26 | 26 | 34.75% |
| XBI250919P00073000 | 2024-02-09 3:50PM EDT | 73.00 | 5.05 | 2.07 | 5.35 | 0.00 | - | - | 10 | 33.15% |
| XBI250919P00075000 | 2024-02-28 1:15PM EDT | 75.00 | 3.75 | 3.35 | 5.10 | 0.00 | - | 4 | 19 | 30.17% |
| XBI250919P00076000 | 2024-02-09 3:51PM EDT | 76.00 | 5.85 | 2.70 | 6.00 | 0.00 | - | - | 20 | 31.82% |
| XBI250919P00077000 | 2024-04-16 12:58PM EDT | 77.00 | 6.15 | 3.65 | 5.60 | 0.00 | - | - | 61 | 29.52% |
| XBI250919P00078000 | 2024-04-16 1:00PM EDT | 78.00 | 6.40 | 3.90 | 6.00 | 0.00 | - | - | 53 | 29.58% |
| XBI250919P00079000 | 2024-04-12 3:17PM EDT | 79.00 | 6.40 | 5.30 | 7.80 | 0.00 | - | 1 | 1 | 33.53% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 80.00 | 5.52 | 6.65 | 9.50 | 0.00 | - | 238 | 289 | 36.98% |
| XBI250919P00085000 | 2024-05-03 2:11PM EDT | 85.00 | 8.10 | 4.50 | 8.50 | 0.00 | - | 5 | 12 | 28.22% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 90.00 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 25.80% |
| XBI250919P00095000 | 2024-04-11 10:34AM EDT | 95.00 | 12.20 | 11.00 | 16.00 | 0.00 | - | - | 1 | 33.10% |
| XBI250919P00100000 | 2024-02-27 2:34PM EDT | 100.00 | 11.20 | 12.15 | 14.70 | 0.00 | - | 35 | 56 | 22.40% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 105.00 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 20.40% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 110.00 | 19.95 | 21.80 | 24.10 | 0.00 | - | 21 | 129 | 27.64% |
| XBI250919P00120000 | 2024-02-27 12:28PM EDT | 120.00 | 22.75 | 25.55 | 28.50 | 0.00 | - | - | 1 | 9.47% |
| XBI250919P00125000 | 2024-02-27 12:30PM EDT | 125.00 | 26.20 | 29.85 | 32.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.