SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260618C00070000 | 2024-06-14 2:58PM EDT | 70.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XBI260618C00075000 | 2024-06-18 10:19AM EDT | 75.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XBI260618C00080000 | 2024-06-05 1:52PM EDT | 80.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XBI260618C00085000 | 2024-06-18 10:19AM EDT | 85.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XBI260618C00090000 | 2024-06-28 1:27PM EDT | 90.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 0.00% |
| XBI260618C00095000 | 2024-06-05 1:47PM EDT | 95.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| XBI260618C00100000 | 2024-05-03 1:44PM EDT | 100.00 | 14.03 | 10.50 | 14.50 | 0.00 | - | 1 | 3 | 33.53% |
| XBI260618C00110000 | 2024-05-03 1:44PM EDT | 110.00 | 10.71 | 7.00 | 10.85 | 0.00 | - | 1 | 2 | 32.44% |
| XBI260618C00120000 | 2024-05-01 2:49PM EDT | 120.00 | 7.41 | 4.45 | 8.20 | 0.00 | - | - | 1 | 31.98% |
| XBI260618C00125000 | 2024-06-26 12:10PM EDT | 125.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XBI260618C00140000 | 2024-06-25 9:31AM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260618P00055000 | 2024-06-20 11:33AM EDT | 55.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 6.25% |
| XBI260618P00060000 | 2024-04-30 12:15PM EDT | 60.00 | 3.20 | 1.02 | 4.05 | 0.00 | - | 1 | 4 | 36.27% |
| XBI260618P00065000 | 2024-06-05 1:52PM EDT | 65.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XBI260618P00070000 | 2024-06-18 10:19AM EDT | 70.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 3.13% |
| XBI260618P00075000 | 2024-06-18 10:19AM EDT | 75.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,233 | 3.13% |
| XBI260618P00080000 | 2024-06-05 1:47PM EDT | 80.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| XBI260618P00085000 | 2024-06-25 9:31AM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.