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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116C00035000 | 2023-12-20 11:09AM EDT | 35.00 | 54.00 | 52.00 | 57.00 | 0.00 | - | 1 | 13 | 0.00% |
| XBI260116C00040000 | 2024-02-02 10:48AM EDT | 40.00 | 50.84 | 62.40 | 66.50 | 0.00 | - | 2 | 18 | 106.29% |
| XBI260116C00045000 | 2023-10-27 10:15AM EDT | 45.00 | 26.55 | 31.60 | 34.25 | 0.00 | - | 10 | 0 | 0.00% |
| XBI260116C00050000 | 2024-04-25 2:25PM EDT | 50.00 | 37.00 | 43.00 | 47.50 | 0.00 | - | 2 | 27 | 56.14% |
| XBI260116C00055000 | 2023-11-16 3:28PM EDT | 55.00 | 23.75 | 36.70 | 39.25 | 0.00 | - | 5 | 20 | 35.00% |
| XBI260116C00060000 | 2024-01-05 3:56PM EDT | 60.00 | 36.67 | 33.65 | 35.95 | 0.00 | - | 30 | 30 | 37.76% |
| XBI260116C00065000 | 2024-04-29 11:04AM EDT | 65.00 | 28.66 | 31.00 | 34.50 | 0.00 | - | 2 | 770 | 44.59% |
| XBI260116C00067000 | 2024-01-19 2:00PM EDT | 67.00 | 29.82 | 33.60 | 36.75 | 0.00 | - | 1 | 1 | 50.26% |
| XBI260116C00068000 | 2023-11-29 1:28PM EDT | 68.00 | 19.15 | 30.30 | 32.55 | 0.00 | - | 1 | 3 | 44.24% |
| XBI260116C00069000 | 2024-02-12 4:12PM EDT | 69.00 | 32.25 | 34.00 | 37.60 | 0.00 | - | 15 | 15 | 55.19% |
| XBI260116C00070000 | 2024-05-17 2:42PM EDT | 70.00 | 30.00 | 27.00 | 30.90 | 0.00 | - | 1 | 583 | 42.90% |
| XBI260116C00071000 | 2024-02-12 2:41PM EDT | 71.00 | 30.90 | 30.90 | 37.40 | 0.00 | - | 15 | 16 | 53.49% |
| XBI260116C00072000 | 2024-03-06 4:21PM EDT | 72.00 | 36.70 | 25.50 | 29.50 | 0.00 | - | 3 | 40 | 42.24% |
| XBI260116C00073000 | 2024-03-05 3:51PM EDT | 73.00 | 35.78 | 25.55 | 28.50 | 0.00 | - | 12 | 20 | 41.07% |
| XBI260116C00074000 | 2024-02-09 12:13PM EDT | 74.00 | 27.10 | 33.00 | 36.50 | 0.00 | - | 3 | 10 | 59.03% |
| XBI260116C00075000 | 2024-03-19 11:40AM EDT | 75.00 | 29.00 | 19.90 | 21.80 | 0.00 | - | 1 | 37 | 25.99% |
| XBI260116C00076000 | 2024-04-23 2:25PM EDT | 76.00 | 21.75 | 23.00 | 27.00 | 0.00 | - | 1 | 2 | 41.50% |
| XBI260116C00077000 | 2024-03-06 4:21PM EDT | 77.00 | 33.30 | 22.50 | 26.50 | 0.00 | - | 3 | 16 | 41.58% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 79.00 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 38.71% |
| XBI260116C00080000 | 2024-05-06 2:22PM EDT | 80.00 | 22.45 | 20.50 | 24.00 | 0.00 | - | 14 | 130 | 39.25% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 82.00 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 40.44% |
| XBI260116C00083000 | 2024-04-26 3:18PM EDT | 83.00 | 16.28 | 18.95 | 22.50 | 0.00 | - | 3 | 8 | 39.23% |
| XBI260116C00084000 | 2024-04-26 11:11AM EDT | 84.00 | 15.20 | 18.10 | 22.00 | 0.00 | - | 1 | 12 | 39.18% |
| XBI260116C00085000 | 2024-05-13 3:44PM EDT | 85.00 | 19.00 | 17.55 | 21.50 | 0.00 | - | 5 | 21 | 39.11% |
| XBI260116C00086000 | 2024-04-23 2:56PM EDT | 86.00 | 16.22 | 17.00 | 21.00 | 0.00 | - | 50 | 51 | 39.01% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 87.00 | 13.55 | 17.35 | 20.00 | 0.00 | - | 35 | 306 | 37.78% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 88.00 | 13.95 | 15.95 | 19.50 | 0.00 | - | 2 | 70 | 37.66% |
| XBI260116C00089000 | 2024-05-01 1:05PM EDT | 89.00 | 14.80 | 15.40 | 19.00 | 0.00 | - | 2 | 483 | 37.52% |
| XBI260116C00090000 | 2024-05-20 9:30AM EDT | 90.00 | 17.10 | 14.95 | 18.50 | -0.40 | -2.29% | 5 | 131 | 37.36% |
| XBI260116C00091000 | 2024-04-11 9:37AM EDT | 91.00 | 17.00 | 12.35 | 16.50 | 0.00 | - | 12 | 35 | 33.92% |
| XBI260116C00095000 | 2024-05-20 11:16AM EDT | 95.00 | 14.50 | 13.10 | 16.25 | +4.20 | +40.78% | 1 | 95 | 36.86% |
| XBI260116C00100000 | 2024-05-20 1:18PM EDT | 100.00 | 13.00 | 11.35 | 14.25 | +0.76 | +6.21% | 2 | 6,469 | 36.46% |
| XBI260116C00105000 | 2024-05-14 11:15AM EDT | 105.00 | 10.60 | 8.70 | 12.45 | 0.00 | - | 80 | 313 | 36.07% |
| XBI260116C00110000 | 2024-05-20 3:05PM EDT | 110.00 | 9.10 | 7.95 | 10.35 | +0.96 | +11.79% | 7 | 796 | 34.66% |
| XBI260116C00115000 | 2024-05-16 3:25PM EDT | 115.00 | 7.40 | 7.00 | 9.00 | 0.00 | - | 10 | 103 | 34.47% |
| XBI260116C00120000 | 2024-04-25 11:39AM EDT | 120.00 | 3.89 | 4.70 | 8.00 | 0.00 | - | 15 | 84 | 34.72% |
| XBI260116C00125000 | 2024-05-13 12:34PM EDT | 125.00 | 5.10 | 3.80 | 6.00 | 0.00 | - | 2 | 791 | 32.29% |
| XBI260116C00130000 | 2024-05-06 2:00PM EDT | 130.00 | 4.85 | 3.05 | 5.95 | 0.00 | - | 1 | 24 | 34.20% |
| XBI260116C00135000 | 2024-04-26 12:17PM EDT | 135.00 | 2.44 | 2.44 | 5.15 | 0.00 | - | 6 | 12 | 34.06% |
| XBI260116C00140000 | 2024-03-14 1:19PM EDT | 140.00 | 4.50 | 2.51 | 3.05 | 0.00 | - | 1 | 1 | 29.82% |
| XBI260116C00150000 | 2024-04-29 10:59AM EDT | 150.00 | 1.75 | 1.24 | 3.30 | 0.00 | - | 2 | 69 | 33.62% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116P00035000 | 2024-04-24 3:21PM EDT | 35.00 | 0.44 | 0.01 | 0.50 | 0.00 | - | 1 | 418 | 43.09% |
| XBI260116P00040000 | 2024-03-04 10:43AM EDT | 40.00 | 0.55 | 0.28 | 1.00 | 0.00 | - | 10 | 11 | 43.60% |
| XBI260116P00045000 | 2024-01-10 12:07PM EDT | 45.00 | 1.38 | 0.80 | 1.55 | 0.00 | - | 2 | 13 | 42.66% |
| XBI260116P00050000 | 2024-05-09 12:51PM EDT | 50.00 | 1.25 | 0.45 | 1.20 | 0.00 | - | 1 | 535 | 34.95% |
| XBI260116P00055000 | 2024-04-18 3:58PM EDT | 55.00 | 2.10 | 0.80 | 1.92 | 0.00 | - | 104 | 127 | 34.72% |
| XBI260116P00060000 | 2024-04-19 2:06PM EDT | 60.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,044 | 6.25% |
| XBI260116P00065000 | 2024-03-12 11:11AM EDT | 65.00 | 3.20 | 2.22 | 3.65 | 0.00 | - | 10 | 4,890 | 32.67% |
| XBI260116P00067000 | 2024-03-19 11:06AM EDT | 67.00 | 3.42 | 4.40 | 4.65 | 0.00 | - | 1 | 527 | 34.15% |
| XBI260116P00068000 | 2023-11-09 11:46AM EDT | 68.00 | 9.50 | 6.20 | 6.90 | 0.00 | - | 5 | 26 | 40.16% |
| XBI260116P00069000 | 2024-01-31 2:50PM EDT | 69.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 739 | 6.25% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 70.00 | 5.34 | 2.94 | 4.75 | 0.00 | - | 1 | 2,276 | 31.48% |
| XBI260116P00071000 | 2024-02-02 1:34PM EDT | 71.00 | 6.15 | 2.86 | 4.45 | 0.00 | - | 94 | 54 | 29.57% |
| XBI260116P00072000 | 2024-05-10 12:05PM EDT | 72.00 | 5.50 | 3.35 | 5.25 | 0.00 | - | 1 | 36 | 31.01% |
| XBI260116P00073000 | 2024-02-02 1:35PM EDT | 73.00 | 6.70 | 3.20 | 5.30 | 0.00 | - | 42 | 42 | 30.17% |
| XBI260116P00074000 | 2024-05-06 2:37PM EDT | 74.00 | 5.50 | 3.80 | 5.85 | 0.00 | - | 1 | 32 | 30.74% |
| XBI260116P00075000 | 2024-05-06 2:57PM EDT | 75.00 | 5.65 | 4.05 | 6.15 | 0.00 | - | 500 | 7,623 | 30.55% |
| XBI260116P00076000 | 2024-02-28 1:08PM EDT | 76.00 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 30.08% |
| XBI260116P00077000 | 2024-02-28 1:07PM EDT | 77.00 | 4.85 | 4.70 | 6.65 | 0.00 | - | 1 | 46 | 29.86% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 78.00 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 32.42% |
| XBI260116P00079000 | 2024-05-06 2:58PM EDT | 79.00 | 7.05 | 5.10 | 7.45 | 0.00 | - | 68 | 72 | 29.84% |
| XBI260116P00080000 | 2024-05-07 3:06PM EDT | 80.00 | 7.45 | 6.05 | 6.65 | 0.00 | - | 2 | 5,492 | 26.80% |
| XBI260116P00081000 | 2024-04-26 12:37PM EDT | 81.00 | 9.35 | 5.75 | 8.10 | 0.00 | - | 4 | 440 | 29.34% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 82.00 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 31.26% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 83.00 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 30.27% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 84.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 101 | 563 | 1.56% |
| XBI260116P00085000 | 2024-04-04 12:10PM EDT | 85.00 | 9.55 | 8.85 | 9.90 | 0.00 | - | 1,675 | 2,351 | 29.21% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 86.00 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 29.57% |
| XBI260116P00087000 | 2024-05-09 3:55PM EDT | 87.00 | 10.50 | 7.95 | 10.40 | 0.00 | - | 1 | 215 | 28.10% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 88.00 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 28.95% |
| XBI260116P00090000 | 2024-05-07 3:48PM EDT | 90.00 | 11.48 | 9.20 | 11.75 | 0.00 | - | 550 | 632 | 27.60% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 91.00 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 32.36% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 95.00 | 16.50 | 10.50 | 14.05 | 0.00 | - | 10 | 1,342 | 26.40% |
| XBI260116P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 19.45 | 12.50 | 17.20 | 0.00 | - | 812 | 1,445 | 26.41% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 105.00 | 19.60 | 17.25 | 20.25 | 0.00 | - | 126 | 548 | 25.62% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 110.00 | 23.10 | 20.60 | 23.50 | 0.00 | - | 105 | 108 | 24.66% |
| XBI260116P00120000 | 2023-12-27 12:08PM EDT | 120.00 | 32.15 | 32.60 | 35.75 | 0.00 | - | - | 500 | 34.81% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 40.38 | 31.90 | 35.35 | 0.00 | - | 650 | 1,233 | 23.38% |
© 2024 Yahoo. All rights reserved.