SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219C00035000 | 2024-04-19 2:40PM EDT | 35.00 | 49.00 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 52.05% |
| XBI251219C00040000 | 2024-05-15 3:20PM EDT | 40.00 | 53.92 | 51.50 | 56.50 | 0.00 | - | 2 | 11 | 53.91% |
| XBI251219C00050000 | 2024-04-30 11:09AM EDT | 50.00 | 39.50 | 43.00 | 47.50 | 0.00 | - | 3 | 8 | 58.87% |
| XBI251219C00055000 | 2023-12-07 3:15PM EDT | 55.00 | 32.00 | 39.40 | 41.00 | 0.00 | - | 2 | 2 | 45.83% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 60.00 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 57.19% |
| XBI251219C00067000 | 2023-12-21 11:09AM EDT | 67.00 | 26.88 | 29.30 | 30.35 | 0.00 | - | - | 1 | 37.34% |
| XBI251219C00069000 | 2024-02-09 2:26PM EDT | 69.00 | 31.00 | 35.50 | 40.00 | 0.00 | - | - | 0 | 62.84% |
| XBI251219C00070000 | 2024-01-04 10:30AM EDT | 70.00 | 28.75 | 26.55 | 29.75 | 0.00 | - | 24 | 75 | 41.35% |
| XBI251219C00072000 | 2024-02-27 1:14PM EDT | 72.00 | 36.88 | 29.85 | 33.00 | 0.00 | - | 20 | 10 | 53.66% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 75.00 | 21.00 | 24.00 | 28.00 | 0.00 | - | 15 | 28 | 44.36% |
| XBI251219C00077000 | 2023-12-01 4:42PM EDT | 77.00 | 15.95 | 22.95 | 27.40 | 0.00 | - | 2 | 4 | 45.51% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 78.00 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 0.00% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 79.00 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 44.50% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 80.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 82.00 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 19.00% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 83.00 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 49.10% |
| XBI251219C00084000 | 2024-04-19 1:36PM EDT | 84.00 | 14.50 | 18.65 | 22.50 | 0.00 | - | 1 | 4 | 41.80% |
| XBI251219C00085000 | 2024-05-03 11:51AM EDT | 85.00 | 20.22 | 17.80 | 21.50 | 0.00 | - | 1 | 67 | 40.53% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 90.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 577 | 0.00% |
| XBI251219C00095000 | 2024-04-10 9:50AM EDT | 95.00 | 13.30 | 10.00 | 14.00 | 0.00 | - | 15 | 181 | 33.20% |
| XBI251219C00100000 | 2024-05-01 3:17PM EDT | 100.00 | 11.55 | 10.85 | 14.50 | 0.00 | - | 4 | 273 | 38.20% |
| XBI251219C00105000 | 2024-04-23 3:16PM EDT | 105.00 | 8.30 | 8.65 | 11.50 | 0.00 | - | 4 | 1,292 | 35.18% |
| XBI251219C00110000 | 2024-05-03 10:52AM EDT | 110.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 3.13% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 4.80 | 5.80 | 10.00 | 0.00 | - | 2 | 291 | 37.76% |
| XBI251219C00120000 | 2024-04-19 10:57AM EDT | 120.00 | 4.00 | 4.85 | 8.50 | 0.00 | - | 5 | 1,024 | 36.91% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 125.00 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 39.22% |
| XBI251219C00130000 | 2024-05-15 1:34PM EDT | 130.00 | 6.25 | 3.10 | 6.50 | 0.00 | - | 1 | 45 | 36.57% |
| XBI251219C00135000 | 2024-03-07 11:36AM EDT | 135.00 | 5.50 | 1.82 | 5.10 | 0.00 | - | 2 | 2,133 | 34.90% |
| XBI251219C00150000 | 2024-04-30 10:17AM EDT | 150.00 | 1.50 | 1.26 | 3.35 | 0.00 | - | - | 2 | 34.71% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219P00035000 | 2024-03-27 2:50PM EDT | 35.00 | 0.32 | 0.00 | 0.74 | 0.00 | - | 6 | 5 | 47.39% |
| XBI251219P00040000 | 2024-01-30 2:33PM EDT | 40.00 | 0.86 | 0.00 | 1.40 | 0.00 | - | 1 | 644 | 48.12% |
| XBI251219P00045000 | 2024-05-08 12:46PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 12.50% |
| XBI251219P00050000 | 2024-05-03 10:43AM EDT | 50.00 | 1.00 | 0.38 | 1.32 | 0.00 | - | 15 | 6,416 | 36.38% |
| XBI251219P00055000 | 2024-03-20 1:45PM EDT | 55.00 | 1.79 | 1.96 | 2.17 | 0.00 | - | 2 | 3,573 | 36.60% |
| XBI251219P00060000 | 2024-05-06 11:07AM EDT | 60.00 | 2.25 | 1.23 | 2.46 | 0.00 | - | 5 | 2,924 | 33.12% |
| XBI251219P00065000 | 2024-02-15 4:59PM EDT | 65.00 | 3.70 | 2.53 | 3.80 | 0.00 | - | 3 | 430 | 33.67% |
| XBI251219P00066000 | 2024-03-01 1:25PM EDT | 66.00 | 2.30 | 2.35 | 3.80 | 0.00 | - | 1 | 41 | 32.67% |
| XBI251219P00067000 | 2023-08-18 12:19PM EDT | 67.00 | 6.85 | 6.05 | 6.40 | 0.00 | - | 4 | 22 | 40.31% |
| XBI251219P00068000 | 2024-05-13 10:35AM EDT | 68.00 | 3.45 | 2.35 | 4.00 | 0.00 | - | 20 | 22 | 31.40% |
| XBI251219P00069000 | 2024-04-19 12:53PM EDT | 69.00 | 5.15 | 2.53 | 4.20 | 0.00 | - | 3 | 26 | 31.09% |
| XBI251219P00070000 | 2024-03-14 11:24AM EDT | 70.00 | 4.10 | 4.20 | 4.60 | 0.00 | - | 3 | 3,889 | 31.40% |
| XBI251219P00071000 | 2023-10-23 2:34PM EDT | 71.00 | 11.85 | 7.00 | 9.50 | 0.00 | - | 2 | 14 | 44.84% |
| XBI251219P00072000 | 2023-08-18 10:05AM EDT | 72.00 | 8.60 | 6.90 | 8.50 | 0.00 | - | 2 | 4 | 40.81% |
| XBI251219P00073000 | 2024-05-13 10:36AM EDT | 73.00 | 4.60 | 3.30 | 5.20 | 0.00 | - | 52 | 53 | 30.23% |
| XBI251219P00074000 | 2024-02-12 1:38PM EDT | 74.00 | 5.75 | 4.20 | 5.95 | 0.00 | - | 20 | 339 | 31.39% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 75.00 | 5.60 | 3.80 | 7.00 | 0.00 | - | 1 | 57 | 33.26% |
| XBI251219P00076000 | 2024-04-15 3:10PM EDT | 76.00 | 5.25 | 4.20 | 6.30 | 0.00 | - | 2 | 11 | 30.29% |
| XBI251219P00077000 | 2024-02-28 1:02PM EDT | 77.00 | 4.70 | 4.50 | 6.40 | 0.00 | - | 1 | 27 | 29.52% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 78.00 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 29.27% |
| XBI251219P00079000 | 2024-01-18 3:09PM EDT | 79.00 | 9.45 | 5.30 | 8.15 | 0.00 | - | 41 | 66 | 31.95% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 80.00 | 8.70 | 5.15 | 7.35 | 0.00 | - | 1 | 716 | 28.84% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 81.00 | 6.75 | 6.75 | 9.30 | 0.00 | - | 10 | 17 | 32.60% |
| XBI251219P00082000 | 2024-05-13 10:35AM EDT | 82.00 | 7.45 | 5.75 | 8.05 | 0.00 | - | 137 | 153 | 28.42% |
| XBI251219P00083000 | 2024-05-03 2:29PM EDT | 83.00 | 8.10 | 4.50 | 8.45 | 0.00 | - | 13 | 81 | 28.30% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 84.00 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 30.27% |
| XBI251219P00085000 | 2024-04-26 1:00PM EDT | 85.00 | 10.90 | 5.75 | 9.20 | 0.00 | - | 5 | 279 | 27.85% |
| XBI251219P00090000 | 2024-05-03 10:52AM EDT | 90.00 | 10.90 | 7.50 | 11.35 | 0.00 | - | 3 | 813 | 26.91% |
| XBI251219P00095000 | 2023-05-11 1:34PM EDT | 95.00 | 18.60 | 14.80 | 19.25 | 0.00 | - | - | 35 | 37.85% |
| XBI251219P00100000 | 2024-02-28 10:45AM EDT | 100.00 | 11.95 | 12.85 | 15.60 | 0.00 | - | 1 | 65 | 23.00% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 105.00 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 59.14% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 110.00 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 56.04% |
| XBI251219P00120000 | 2023-05-12 10:21AM EDT | 120.00 | 36.00 | 31.50 | 36.00 | 0.00 | - | 5 | 15 | 35.49% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 125.00 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 29.64% |
© 2024 Yahoo. All rights reserved.