SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116C00035000 | 2023-12-20 11:09AM EDT | 35.00 | 54.00 | 52.00 | 57.00 | 0.00 | - | 1 | 13 | 0.00% |
| XBI260116C00040000 | 2024-02-02 10:48AM EDT | 40.00 | 50.84 | 62.40 | 66.50 | 0.00 | - | 2 | 18 | 108.07% |
| XBI260116C00045000 | 2023-10-27 10:15AM EDT | 45.00 | 26.55 | 31.60 | 34.25 | 0.00 | - | 10 | 0 | 0.00% |
| XBI260116C00050000 | 2024-06-20 3:06PM EDT | 50.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| XBI260116C00055000 | 2023-11-16 3:28PM EDT | 55.00 | 23.75 | 36.70 | 39.25 | 0.00 | - | 5 | 20 | 33.86% |
| XBI260116C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| XBI260116C00065000 | 2024-06-24 3:53PM EDT | 65.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.00% |
| XBI260116C00067000 | 2024-06-10 12:18PM EDT | 67.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI260116C00068000 | 2023-11-29 1:28PM EDT | 68.00 | 19.15 | 30.30 | 32.55 | 0.00 | - | 1 | 3 | 44.75% |
| XBI260116C00069000 | 2024-02-12 4:12PM EDT | 69.00 | 32.25 | 34.00 | 37.60 | 0.00 | - | 15 | 15 | 56.16% |
| XBI260116C00070000 | 2024-05-17 2:42PM EDT | 70.00 | 30.00 | 26.00 | 29.05 | 0.00 | - | 1 | 583 | 37.83% |
| XBI260116C00071000 | 2024-02-12 2:41PM EDT | 71.00 | 30.90 | 30.90 | 37.40 | 0.00 | - | 15 | 16 | 54.44% |
| XBI260116C00072000 | 2024-03-06 4:21PM EDT | 72.00 | 36.70 | 25.50 | 29.50 | 0.00 | - | 3 | 40 | 42.78% |
| XBI260116C00073000 | 2024-03-05 3:51PM EDT | 73.00 | 35.78 | 25.55 | 28.50 | 0.00 | - | 12 | 20 | 41.59% |
| XBI260116C00074000 | 2024-02-09 12:13PM EDT | 74.00 | 27.10 | 33.00 | 36.50 | 0.00 | - | 3 | 10 | 60.24% |
| XBI260116C00075000 | 2024-06-25 2:38PM EDT | 75.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| XBI260116C00076000 | 2024-04-23 2:25PM EDT | 76.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI260116C00077000 | 2024-03-06 4:21PM EDT | 77.00 | 33.30 | 22.50 | 26.50 | 0.00 | - | 3 | 16 | 42.22% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 79.00 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 39.29% |
| XBI260116C00080000 | 2024-06-25 10:53AM EDT | 80.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.00% |
| XBI260116C00081000 | 2024-06-28 10:36AM EDT | 81.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 82.00 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 41.14% |
| XBI260116C00083000 | 2024-06-21 2:52PM EDT | 83.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| XBI260116C00084000 | 2024-06-18 9:51AM EDT | 84.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XBI260116C00085000 | 2024-06-27 10:35AM EDT | 85.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| XBI260116C00086000 | 2024-06-14 2:05PM EDT | 86.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 87.00 | 13.55 | 17.35 | 20.00 | 0.00 | - | 35 | 306 | 38.46% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 88.00 | 13.95 | 14.70 | 18.00 | 0.00 | - | 2 | 70 | 34.90% |
| XBI260116C00089000 | 2024-06-21 1:44PM EDT | 89.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 482 | 0.00% |
| XBI260116C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| XBI260116C00091000 | 2024-06-25 9:46AM EDT | 91.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| XBI260116C00095000 | 2024-06-20 3:01PM EDT | 95.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 0.39% |
| XBI260116C00100000 | 2024-06-28 10:36AM EDT | 100.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 2 | 6,422 | 1.56% |
| XBI260116C00105000 | 2024-06-17 1:29PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 3.13% |
| XBI260116C00110000 | 2024-06-26 2:40PM EDT | 110.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 3.13% |
| XBI260116C00115000 | 2024-05-16 3:25PM EDT | 115.00 | 7.40 | 5.80 | 6.65 | 0.00 | - | 10 | 103 | 29.91% |
| XBI260116C00120000 | 2024-06-24 2:17PM EDT | 120.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 6.25% |
| XBI260116C00125000 | 2024-06-24 3:43PM EDT | 125.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 42 | 933 | 6.25% |
| XBI260116C00130000 | 2024-06-07 12:24PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| XBI260116C00135000 | 2024-06-21 1:02PM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| XBI260116C00140000 | 2024-06-27 2:47PM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XBI260116C00150000 | 2024-06-24 3:43PM EDT | 150.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116P00035000 | 2024-04-24 3:21PM EDT | 35.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 1 | 418 | 44.78% |
| XBI260116P00040000 | 2024-03-04 10:43AM EDT | 40.00 | 0.55 | 0.28 | 1.00 | 0.00 | - | 10 | 11 | 45.34% |
| XBI260116P00045000 | 2024-01-10 12:07PM EDT | 45.00 | 1.38 | 0.80 | 1.55 | 0.00 | - | 2 | 13 | 44.39% |
| XBI260116P00050000 | 2024-06-28 11:56AM EDT | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 12.50% |
| XBI260116P00055000 | 2024-04-18 3:58PM EDT | 55.00 | 2.10 | 0.80 | 1.92 | 0.00 | - | 104 | 127 | 36.17% |
| XBI260116P00060000 | 2024-06-03 9:45AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,044 | 6.25% |
| XBI260116P00065000 | 2024-06-28 3:39PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4,891 | 6.25% |
| XBI260116P00067000 | 2024-06-18 12:00PM EDT | 67.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 25 | 552 | 6.25% |
| XBI260116P00068000 | 2024-06-18 12:38PM EDT | 68.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 76 | 102 | 6.25% |
| XBI260116P00069000 | 2024-01-31 2:50PM EDT | 69.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 739 | 6.25% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 70.00 | 5.34 | 3.00 | 4.85 | 0.00 | - | 1 | 2,276 | 33.19% |
| XBI260116P00071000 | 2024-02-02 1:34PM EDT | 71.00 | 6.15 | 2.86 | 4.45 | 0.00 | - | 94 | 54 | 30.89% |
| XBI260116P00072000 | 2024-05-10 12:05PM EDT | 72.00 | 5.50 | 2.70 | 4.50 | 0.00 | - | 1 | 36 | 30.07% |
| XBI260116P00073000 | 2024-06-11 10:20AM EDT | 73.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| XBI260116P00074000 | 2024-05-06 2:37PM EDT | 74.00 | 5.50 | 1.65 | 5.40 | 0.00 | - | 60 | 32 | 30.80% |
| XBI260116P00075000 | 2024-06-11 11:03AM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 250 | 7,817 | 3.13% |
| XBI260116P00076000 | 2024-02-28 1:08PM EDT | 76.00 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 31.45% |
| XBI260116P00077000 | 2024-06-11 11:00AM EDT | 77.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 78.00 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 33.89% |
| XBI260116P00079000 | 2024-05-06 2:58PM EDT | 79.00 | 7.05 | 3.55 | 6.45 | 0.00 | - | 68 | 72 | 28.59% |
| XBI260116P00080000 | 2024-06-28 10:47AM EDT | 80.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 22 | 5,491 | 3.13% |
| XBI260116P00081000 | 2024-06-11 11:09AM EDT | 81.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 440 | 3.13% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 82.00 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 32.71% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 83.00 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 31.69% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 84.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 101 | 563 | 1.56% |
| XBI260116P00085000 | 2024-06-13 12:30PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,352 | 1.56% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 86.00 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 30.98% |
| XBI260116P00087000 | 2024-05-09 3:55PM EDT | 87.00 | 10.50 | 6.85 | 9.50 | 0.00 | - | 1 | 215 | 27.38% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 88.00 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 30.36% |
| XBI260116P00090000 | 2024-06-27 2:34PM EDT | 90.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.78% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 91.00 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 33.91% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 95.00 | 16.50 | 10.50 | 14.05 | 0.00 | - | 10 | 1,342 | 27.79% |
| XBI260116P00100000 | 2024-06-04 10:58AM EDT | 100.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 812 | 1,445 | 0.00% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 105.00 | 19.60 | 17.75 | 21.00 | 0.00 | - | 126 | 548 | 28.76% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 110.00 | 23.10 | 21.45 | 24.50 | 0.00 | - | 105 | 108 | 28.50% |
| XBI260116P00120000 | 2023-12-27 12:08PM EDT | 120.00 | 32.15 | 32.60 | 35.75 | 0.00 | - | - | 500 | 36.69% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 40.38 | 34.50 | 38.50 | 0.00 | - | 650 | 1,121 | 33.68% |
© 2024 Yahoo. All rights reserved.