SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250321C00050000 | 2024-06-07 1:40PM EDT | 50.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XBI250321C00055000 | 2024-05-08 1:37PM EDT | 55.00 | 35.75 | 36.75 | 40.05 | 0.00 | - | - | 1 | 56.23% |
| XBI250321C00065000 | 2024-06-24 12:08PM EDT | 65.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XBI250321C00080000 | 2024-06-10 9:49AM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 85.00 | 14.45 | 14.80 | 16.60 | 0.00 | - | 36 | 34 | 41.24% |
| XBI250321C00090000 | 2024-06-10 10:49AM EDT | 90.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| XBI250321C00095000 | 2024-06-26 12:03PM EDT | 95.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| XBI250321C00100000 | 2024-06-24 10:51AM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 1.56% |
| XBI250321C00105000 | 2024-06-24 12:02PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 3.13% |
| XBI250321C00110000 | 2024-06-26 10:02AM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
| XBI250321C00115000 | 2024-06-27 1:03PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 6.25% |
| XBI250321C00120000 | 2024-06-25 1:54PM EDT | 120.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| XBI250321C00125000 | 2024-06-12 9:30AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XBI250321C00130000 | 2024-06-10 2:03PM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XBI250321C00135000 | 2024-05-15 1:55PM EDT | 135.00 | 1.44 | 0.61 | 1.11 | 0.00 | - | - | 1 | 31.67% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250321P00055000 | 2024-04-24 3:23PM EDT | 55.00 | 0.91 | 0.12 | 0.98 | 0.00 | - | - | 1 | 44.02% |
| XBI250321P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 12.50% |
| XBI250321P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| XBI250321P00075000 | 2024-06-28 3:36PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,908 | 6.25% |
| XBI250321P00080000 | 2024-06-14 10:56AM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 674 | 3.13% |
| XBI250321P00085000 | 2024-06-13 10:16AM EDT | 85.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| XBI250321P00090000 | 2024-06-26 11:51AM EDT | 90.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| XBI250321P00105000 | 2024-05-03 11:48AM EDT | 105.00 | 17.50 | 16.75 | 18.45 | 0.00 | - | 205 | 205 | 33.73% |
| XBI250321P00110000 | 2024-05-06 2:43PM EDT | 110.00 | 21.30 | 16.95 | 18.55 | 0.00 | - | 352 | 1,386 | 19.28% |
| XBI250321P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 23.59 | 21.75 | 23.05 | 0.00 | - | 58 | 1,381 | 19.42% |
© 2024 Yahoo. All rights reserved.