SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 60.00 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 66.53% |
| XBI241018C00065000 | 2024-05-09 12:22PM EDT | 65.00 | 26.41 | 26.55 | 29.70 | 0.00 | - | 1 | 10 | 61.82% |
| XBI241018C00070000 | 2024-06-28 12:10PM EDT | 70.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 75.00 | 18.54 | 18.75 | 22.00 | 0.00 | - | 2 | 20 | 60.05% |
| XBI241018C00080000 | 2024-06-20 11:40AM EDT | 80.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 81.00 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 44.81% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 83.00 | 7.95 | 9.75 | 10.80 | 0.00 | - | 27 | 27 | 22.44% |
| XBI241018C00084000 | 2024-06-18 9:41AM EDT | 84.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XBI241018C00085000 | 2024-06-18 11:44AM EDT | 85.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 86.00 | 9.50 | 10.30 | 11.40 | 0.00 | - | 1 | 0 | 38.81% |
| XBI241018C00087000 | 2024-05-24 2:36PM EDT | 87.00 | 7.75 | 9.15 | 10.50 | 0.00 | - | 1 | 50 | 37.12% |
| XBI241018C00088000 | 2024-05-29 9:35AM EDT | 88.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 37 | 135 | 0.00% |
| XBI241018C00089000 | 2024-06-17 11:35AM EDT | 89.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| XBI241018C00090000 | 2024-06-28 9:45AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| XBI241018C00091000 | 2024-06-18 10:55AM EDT | 91.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| XBI241018C00092000 | 2024-06-28 9:46AM EDT | 92.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| XBI241018C00093000 | 2024-06-28 12:06PM EDT | 93.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.20% |
| XBI241018C00095000 | 2024-06-28 10:33AM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
| XBI241018C00100000 | 2024-06-28 12:15PM EDT | 100.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 136 | 795 | 3.13% |
| XBI241018C00105000 | 2024-06-28 2:30PM EDT | 105.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 25 | 352 | 6.25% |
| XBI241018C00110000 | 2024-06-28 1:15PM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 89 | 1,457 | 6.25% |
| XBI241018C00115000 | 2024-06-20 2:32PM EDT | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 41 | 350 | 6.25% |
| XBI241018C00120000 | 2024-06-27 10:04AM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 35 | 321 | 12.50% |
| XBI241018C00125000 | 2024-06-27 11:05AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 12.50% |
| XBI241018C00130000 | 2024-06-06 3:32PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| XBI241018C00135000 | 2024-06-12 12:06PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 12.50% |
| XBI241018C00140000 | 2024-04-11 11:36AM EDT | 140.00 | 0.28 | 0.09 | 0.65 | 0.00 | - | 1 | 4 | 46.51% |
| XBI241018C00150000 | 2024-06-12 12:06PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 61.13% |
| XBI241018P00050000 | 2024-05-14 3:03PM EDT | 50.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 53.03% |
| XBI241018P00055000 | 2024-05-14 3:02PM EDT | 55.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 52.05% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 60.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 46.73% |
| XBI241018P00065000 | 2024-06-06 3:33PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| XBI241018P00070000 | 2024-06-25 12:16PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 299 | 12.50% |
| XBI241018P00075000 | 2024-06-25 11:51AM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 2,275 | 6.25% |
| XBI241018P00080000 | 2024-06-24 10:24AM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,048 | 6.25% |
| XBI241018P00081000 | 2024-06-11 10:39AM EDT | 81.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 6.25% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 82.00 | 2.00 | 1.46 | 1.63 | 0.00 | - | 1 | 1,663 | 28.13% |
| XBI241018P00083000 | 2024-06-12 11:18AM EDT | 83.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| XBI241018P00084000 | 2024-06-11 2:04PM EDT | 84.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XBI241018P00085000 | 2024-06-24 10:24AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5,865 | 3.13% |
| XBI241018P00086000 | 2024-06-20 11:33AM EDT | 86.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| XBI241018P00087000 | 2024-06-24 10:24AM EDT | 87.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| XBI241018P00088000 | 2024-06-27 12:11PM EDT | 88.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 188 | 723 | 3.13% |
| XBI241018P00089000 | 2024-06-28 10:10AM EDT | 89.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 141 | 199 | 1.56% |
| XBI241018P00090000 | 2024-06-28 11:04AM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 137 | 1,296 | 1.56% |
| XBI241018P00091000 | 2024-06-28 3:43PM EDT | 91.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.78% |
| XBI241018P00092000 | 2024-06-28 10:10AM EDT | 92.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.39% |
| XBI241018P00093000 | 2024-06-28 1:14PM EDT | 93.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 488 | 0.00% |
| XBI241018P00095000 | 2024-06-27 10:36AM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 396 | 0.00% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 100.00 | 17.30 | 10.00 | 11.90 | 0.00 | - | 10 | 506 | 36.64% |
| XBI241018P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 115.00 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 50.21% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 120.00 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00145000 | 2024-03-04 1:40PM EDT | 145.00 | 44.20 | 52.20 | 56.00 | 0.00 | - | 2 | 0 | 62.82% |
© 2024 Yahoo. All rights reserved.