SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 49.25 | 48.50 | 53.00 | 0.00 | - | 2 | 3 | 52.77% |
| XBI261218C00050000 | 2024-05-08 10:28AM EDT | 50.00 | 45.35 | 44.50 | 49.00 | 0.00 | - | 1 | 43 | 50.13% |
| XBI261218C00055000 | 2024-01-25 11:37AM EDT | 55.00 | 42.42 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 52.56% |
| XBI261218C00065000 | 2024-04-24 12:03PM EDT | 65.00 | 30.20 | 33.50 | 37.00 | 0.00 | - | 8 | 17 | 41.95% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 70.00 | 26.95 | 30.00 | 34.50 | 0.00 | - | 4 | 23 | 42.52% |
| XBI261218C00075000 | 2024-05-08 11:07AM EDT | 75.00 | 28.08 | 27.00 | 31.00 | 0.00 | - | 1 | 112 | 40.49% |
| XBI261218C00080000 | 2024-05-10 12:26PM EDT | 80.00 | 24.00 | 24.10 | 28.00 | 0.00 | - | 1 | 13 | 39.28% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 81.00 | 19.85 | 24.00 | 27.50 | 0.00 | - | 1 | 2 | 39.21% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 83.00 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 47.64% |
| XBI261218C00084000 | 2024-04-26 11:05AM EDT | 84.00 | 19.20 | 21.50 | 25.50 | 0.00 | - | 1 | 11 | 37.96% |
| XBI261218C00085000 | 2024-04-30 3:18PM EDT | 85.00 | 19.93 | 21.00 | 25.00 | 0.00 | - | 4 | 14 | 37.84% |
| XBI261218C00086000 | 2024-02-27 12:21PM EDT | 86.00 | 31.59 | 24.50 | 28.00 | 0.00 | - | - | 10 | 44.22% |
| XBI261218C00087000 | 2024-04-29 3:01PM EDT | 87.00 | 19.25 | 20.00 | 24.00 | 0.00 | - | 1 | 9 | 37.57% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 88.00 | 18.31 | 19.50 | 23.50 | 0.00 | - | 2 | 2 | 37.41% |
| XBI261218C00089000 | 2024-04-22 10:58AM EDT | 89.00 | 16.75 | 19.00 | 23.00 | 0.00 | - | 5 | 33 | 37.25% |
| XBI261218C00090000 | 2024-05-17 9:37AM EDT | 90.00 | 22.00 | 19.55 | 22.35 | 0.00 | - | 1 | 49 | 36.80% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 91.00 | 14.70 | 18.00 | 22.50 | 0.00 | - | 6 | 6 | 37.78% |
| XBI261218C00092000 | 2024-05-17 3:00PM EDT | 92.00 | 19.72 | 17.50 | 22.00 | 0.00 | - | 1 | 1 | 37.57% |
| XBI261218C00093000 | 2024-04-01 1:27PM EDT | 93.00 | 21.62 | 16.95 | 20.30 | 0.00 | - | - | 2 | 35.25% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 94.00 | 18.70 | 17.00 | 21.00 | 0.00 | - | 4 | 11 | 37.14% |
| XBI261218C00095000 | 2024-05-16 3:43PM EDT | 95.00 | 18.75 | 16.50 | 20.50 | 0.00 | - | 4 | 16 | 36.91% |
| XBI261218C00096000 | 2024-03-21 11:06AM EDT | 96.00 | 21.85 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 28.58% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 97.00 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 34.70% |
| XBI261218C00098000 | 2024-05-17 11:59AM EDT | 98.00 | 16.70 | 15.00 | 19.00 | 0.00 | - | 1 | 121 | 36.16% |
| XBI261218C00100000 | 2024-05-16 9:53AM EDT | 100.00 | 16.10 | 15.50 | 18.45 | 0.00 | - | 2 | 73 | 36.39% |
| XBI261218C00105000 | 2024-05-15 3:19PM EDT | 105.00 | 14.50 | 12.10 | 16.95 | 0.00 | - | 3 | 49 | 36.54% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 110.00 | 12.75 | 10.50 | 15.50 | 0.00 | - | 3 | 17 | 36.55% |
| XBI261218C00115000 | 2024-04-22 3:18PM EDT | 115.00 | 8.70 | 9.00 | 13.45 | 0.00 | - | 5 | 330 | 35.31% |
| XBI261218C00120000 | 2024-05-03 12:41PM EDT | 120.00 | 9.87 | 7.60 | 12.00 | 0.00 | - | 2 | 15 | 34.87% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 125.00 | 6.60 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 35.01% |
| XBI261218C00130000 | 2024-05-03 12:41PM EDT | 130.00 | 7.48 | 5.45 | 9.50 | 0.00 | - | 2 | 5 | 34.08% |
| XBI261218C00135000 | 2024-05-20 11:50AM EDT | 135.00 | 6.28 | 4.85 | 8.45 | +0.30 | +5.02% | 2 | 5 | 33.75% |
| XBI261218C00140000 | 2024-05-13 12:34PM EDT | 140.00 | 5.50 | 3.90 | 6.85 | 0.00 | - | 2 | 25 | 32.18% |
| XBI261218C00145000 | 2024-05-15 1:45PM EDT | 145.00 | 5.00 | 3.30 | 5.80 | 0.00 | - | - | 1 | 31.42% |
| XBI261218C00150000 | 2024-05-17 3:20PM EDT | 150.00 | 4.05 | 2.79 | 5.00 | 0.00 | - | 2 | 36 | 30.96% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218P00045000 | 2024-05-13 11:42AM EDT | 45.00 | 1.15 | 0.65 | 1.67 | 0.00 | - | 12 | 128 | 34.92% |
| XBI261218P00050000 | 2024-03-04 2:23PM EDT | 50.00 | 1.96 | 1.55 | 2.00 | 0.00 | - | 2 | 105 | 32.26% |
| XBI261218P00055000 | 2024-04-17 3:15PM EDT | 55.00 | 2.93 | 0.00 | 5.00 | 0.00 | - | 4 | 54 | 39.09% |
| XBI261218P00060000 | 2024-03-11 9:51AM EDT | 60.00 | 2.60 | 2.51 | 4.20 | 0.00 | - | 4 | 12 | 31.95% |
| XBI261218P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 3.60 | 3.30 | 5.00 | 0.00 | - | 2 | 3 | 29.99% |
| XBI261218P00070000 | 2024-05-15 9:38AM EDT | 70.00 | 5.46 | 4.20 | 6.35 | 0.00 | - | 1 | 3 | 29.14% |
| XBI261218P00075000 | 2024-04-29 11:06AM EDT | 75.00 | 7.60 | 5.50 | 7.85 | 0.00 | - | 1 | 11 | 28.19% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 80.00 | 8.20 | 6.95 | 9.60 | 0.00 | - | 2 | 29 | 27.34% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 81.00 | 10.70 | 8.30 | 11.00 | 0.00 | - | - | 1 | 29.15% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 82.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 83.00 | 11.76 | 8.00 | 10.75 | 0.00 | - | - | 4 | 26.83% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 84.00 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 25.73% |
| XBI261218P00085000 | 2024-04-17 3:05PM EDT | 85.00 | 12.18 | 8.00 | 11.55 | 0.00 | - | 5 | 1,516 | 26.47% |
| XBI261218P00086000 | 2024-04-15 2:43PM EDT | 86.00 | 12.00 | 8.00 | 13.00 | 0.00 | - | - | 6 | 28.17% |
| XBI261218P00087000 | 2024-01-18 1:46PM EDT | 87.00 | 15.25 | 9.00 | 14.00 | 0.00 | - | 5 | 5 | 29.01% |
| XBI261218P00089000 | 2024-01-16 4:30PM EDT | 89.00 | 15.25 | 9.50 | 14.50 | 0.00 | - | - | 0 | 27.94% |
| XBI261218P00090000 | 2024-04-12 3:22PM EDT | 90.00 | 13.50 | 11.50 | 15.00 | 0.00 | - | 1 | 7 | 27.84% |
| XBI261218P00091000 | 2024-05-17 2:02PM EDT | 91.00 | 12.00 | 10.00 | 12.75 | 0.00 | - | 5 | 5 | 22.93% |
| XBI261218P00094000 | 2024-04-03 9:41AM EDT | 94.00 | 14.67 | 13.00 | 16.35 | 0.00 | - | 1 | 52 | 26.13% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 95.00 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 25.61% |
| XBI261218P00098000 | 2024-04-05 3:35PM EDT | 98.00 | 16.59 | 15.65 | 17.50 | 0.00 | - | 4 | 4 | 23.89% |
| XBI261218P00100000 | 2024-05-06 1:33PM EDT | 100.00 | 18.84 | 14.50 | 17.30 | 0.00 | - | 16 | 492 | 21.36% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 105.00 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 21.85% |
© 2024 Yahoo. All rights reserved.