SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 65.00 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 74.17% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 70.00 | 16.50 | 20.60 | 23.05 | 0.00 | - | 3 | 2 | 0.00% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 75.00 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241115C00080000 | 2024-06-28 10:27AM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| XBI241115C00085000 | 2024-06-24 1:03PM EDT | 85.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| XBI241115C00090000 | 2024-06-18 9:52AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| XBI241115C00095000 | 2024-06-26 1:19PM EDT | 95.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 894 | 0.78% |
| XBI241115C00100000 | 2024-06-27 1:12PM EDT | 100.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 5 | 828 | 3.13% |
| XBI241115C00105000 | 2024-06-28 3:27PM EDT | 105.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 809 | 6.25% |
| XBI241115C00110000 | 2024-06-26 3:48PM EDT | 110.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 6.25% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 140 | 30.48% |
| XBI241115C00120000 | 2024-06-21 12:13PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 875 | 12.50% |
| XBI241115C00125000 | 2024-06-24 11:15AM EDT | 125.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 12.50% |
| XBI241115C00130000 | 2024-05-14 3:05PM EDT | 130.00 | 0.50 | 0.18 | 0.56 | 0.00 | - | 2 | 1,295 | 34.35% |
| XBI241115C00135000 | 2024-05-30 11:36AM EDT | 135.00 | 0.29 | 0.04 | 0.45 | 0.00 | - | 30 | 100 | 35.65% |
| XBI241115C00140000 | 2024-06-25 1:01PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| XBI241115C00150000 | 2024-06-03 1:37PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115P00055000 | 2024-05-14 3:06PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| XBI241115P00060000 | 2024-05-20 3:49PM EDT | 60.00 | 0.29 | 0.03 | 0.49 | 0.00 | - | 1 | 5 | 44.92% |
| XBI241115P00065000 | 2024-06-21 2:26PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| XBI241115P00070000 | 2024-06-28 9:58AM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 386 | 12.50% |
| XBI241115P00075000 | 2024-06-26 10:13AM EDT | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 179 | 6.25% |
| XBI241115P00080000 | 2024-06-28 3:36PM EDT | 80.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 18 | 1,490 | 6.25% |
| XBI241115P00085000 | 2024-06-28 3:35PM EDT | 85.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,328 | 3.13% |
| XBI241115P00090000 | 2024-06-27 10:38AM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 761 | 1.56% |
| XBI241115P00095000 | 2024-06-28 10:29AM EDT | 95.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 726 | 0.00% |
| XBI241115P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 105.00 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 40.69% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 110.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 115.00 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 44.57% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 120.00 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 125.00 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 82.79% |
| XBI241115P00130000 | 2024-02-27 3:42PM EDT | 130.00 | 27.63 | 32.90 | 36.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.