SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220C00050000 | 2024-05-03 2:30PM EDT | 50.00 | 41.67 | 38.00 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| XBI241220C00057000 | 2024-04-24 1:58PM EDT | 57.00 | 30.00 | 31.65 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| XBI241220C00073000 | 2024-05-10 12:05PM EDT | 73.00 | 19.40 | 20.05 | 22.50 | 0.00 | - | 2 | 3 | 34.46% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 74.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220C00075000 | 2024-05-23 11:06AM EDT | 75.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220C00078000 | 2024-06-06 10:17AM EDT | 78.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220C00079000 | 2024-05-29 10:08AM EDT | 79.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 27.93% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 81.00 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 24.38% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 82.00 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 21.09% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 83.00 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 21.52% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 85.00 | 11.70 | 9.10 | 11.30 | 0.00 | - | 4 | 10 | 22.82% |
| XBI241220C00086000 | 2024-05-20 11:27AM EDT | 86.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241220C00089000 | 2024-06-03 11:33AM EDT | 89.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI241220C00090000 | 2024-06-07 1:37PM EDT | 90.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI241220C00092000 | 2024-06-07 11:51AM EDT | 92.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241220C00093000 | 2024-06-13 2:02PM EDT | 93.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241220C00094000 | 2024-06-07 12:04PM EDT | 94.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.10% |
| XBI241220C00095000 | 2024-06-13 3:40PM EDT | 95.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 96.00 | 7.15 | 5.50 | 7.65 | 0.00 | - | 152 | 156 | 31.90% |
| XBI241220C00097000 | 2024-06-06 1:13PM EDT | 97.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| XBI241220C00098000 | 2024-06-06 11:09AM EDT | 98.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XBI241220C00099000 | 2024-05-16 3:36PM EDT | 99.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XBI241220C00100000 | 2024-06-13 9:56AM EDT | 100.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI241220C00101000 | 2024-06-05 2:58PM EDT | 101.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 3.13% |
| XBI241220C00103000 | 2024-04-25 1:29PM EDT | 103.00 | 2.51 | 2.80 | 3.95 | 0.00 | - | - | 10 | 27.19% |
| XBI241220C00105000 | 2024-06-05 3:03PM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XBI241220C00106000 | 2024-06-11 3:32PM EDT | 106.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XBI241220C00107000 | 2024-04-25 2:27PM EDT | 107.00 | 2.00 | 2.00 | 3.20 | 0.00 | - | - | 17 | 28.28% |
| XBI241220C00108000 | 2024-04-30 2:33PM EDT | 108.00 | 2.36 | 1.50 | 2.72 | 0.00 | - | - | 1 | 27.14% |
| XBI241220C00110000 | 2024-06-12 2:29PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI241220C00113000 | 2024-05-09 2:28PM EDT | 113.00 | 2.22 | 1.20 | 1.95 | 0.00 | - | 1 | 1 | 27.71% |
| XBI241220C00114000 | 2024-05-14 9:32AM EDT | 114.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 6.25% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 2.29 | 1.09 | 1.98 | 0.00 | - | 1 | 21 | 29.43% |
| XBI241220C00116000 | 2024-06-12 12:41PM EDT | 116.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI241220C00118000 | 2024-06-05 12:25PM EDT | 118.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XBI241220C00120000 | 2024-06-07 9:31AM EDT | 120.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI241220C00121000 | 2024-04-30 12:06PM EDT | 121.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | - | 0 | 27.89% |
| XBI241220C00123000 | 2024-04-30 12:14PM EDT | 123.00 | 0.88 | 0.24 | 0.95 | 0.00 | - | - | 4 | 28.37% |
| XBI241220C00125000 | 2024-05-08 1:05PM EDT | 125.00 | 1.10 | 0.21 | 1.02 | 0.00 | - | 1 | 4 | 30.10% |
| XBI241220C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.73 | 0.17 | 0.85 | 0.00 | - | - | 2 | 29.31% |
| XBI241220C00130000 | 2024-05-21 3:22PM EDT | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI241220C00135000 | 2024-06-05 10:24AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI241220C00140000 | 2024-06-10 9:30AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220P00056000 | 2024-04-22 3:44PM EDT | 56.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI241220P00058000 | 2024-04-30 12:16PM EDT | 58.00 | 0.70 | 0.00 | 1.73 | 0.00 | - | 3 | 1 | 56.47% |
| XBI241220P00059000 | 2024-04-25 9:30AM EDT | 59.00 | 1.00 | 0.00 | 2.41 | 0.00 | - | - | 1 | 60.91% |
| XBI241220P00060000 | 2024-06-03 12:33PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI241220P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | 3 | 1 | 41.36% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 65.00 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 39.16% |
| XBI241220P00068000 | 2024-04-30 12:07PM EDT | 68.00 | 1.92 | 0.60 | 1.35 | 0.00 | - | 4 | 0 | 38.55% |
| XBI241220P00069000 | 2024-04-25 12:29PM EDT | 69.00 | 2.69 | 0.75 | 1.60 | 0.00 | - | - | 4 | 39.26% |
| XBI241220P00070000 | 2024-06-06 12:19PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI241220P00071000 | 2024-04-19 2:56PM EDT | 71.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 106 | 106 | 6.25% |
| XBI241220P00072000 | 2024-05-08 12:08PM EDT | 72.00 | 2.09 | 0.65 | 1.40 | 0.00 | - | 2 | 4 | 33.74% |
| XBI241220P00073000 | 2024-05-01 3:21PM EDT | 73.00 | 2.38 | 1.15 | 2.05 | 0.00 | - | - | 12 | 37.01% |
| XBI241220P00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.20 | 1.45 | 2.46 | 0.00 | - | - | 4 | 38.20% |
| XBI241220P00075000 | 2024-05-20 12:42PM EDT | 75.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI241220P00076000 | 2024-05-23 12:46PM EDT | 76.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220P00078000 | 2024-06-12 1:56PM EDT | 78.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220P00079000 | 2024-06-12 1:58PM EDT | 79.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220P00080000 | 2024-06-03 9:42AM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 83.00 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 36.16% |
| XBI241220P00085000 | 2024-06-04 3:58PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI241220P00088000 | 2024-05-28 10:30AM EDT | 88.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI241220P00089000 | 2024-06-03 10:27AM EDT | 89.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XBI241220P00090000 | 2024-06-13 3:31PM EDT | 90.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 91.00 | 7.70 | 4.05 | 5.80 | 0.00 | - | - | 3 | 26.83% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 92.00 | 13.10 | 7.20 | 9.40 | 0.00 | - | - | 1 | 38.59% |
| XBI241220P00093000 | 2024-06-06 11:09AM EDT | 93.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| XBI241220P00094000 | 2024-06-05 2:58PM EDT | 94.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220P00095000 | 2024-06-12 2:47PM EDT | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI241220P00100000 | 2024-04-26 3:49PM EDT | 100.00 | 17.90 | 11.70 | 14.00 | 0.00 | - | 20 | 22 | 38.24% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 110.00 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 46.92% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 115.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.