UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.32 +0.49 (+0.61%) GOLD FUTURES
2,312.90 -17.90 (-0.77%) DOW
39,159.36 +47.20 (+0.12%) Bitcoin GBP
48,372.27 -217.11 (-0.45%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218C00045000 | 2024-05-21 12:55PM EDT | 45.00 | 50.00 | 46.00 | 50.50 | 0.00 | - | 1 | 4 | 45.24% |
| XBI261218C00050000 | 2024-06-20 10:36AM EDT | 50.00 | 43.50 | 44.00 | 48.50 | 0.00 | - | 1 | 42 | 50.74% |
| XBI261218C00055000 | 2024-01-25 11:37AM EDT | 55.00 | 42.42 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 54.69% |
| XBI261218C00060000 | 2024-06-10 9:38AM EDT | 60.00 | 37.00 | 36.00 | 40.50 | 0.00 | - | 2 | 8 | 45.23% |
| XBI261218C00065000 | 2024-05-21 3:02PM EDT | 65.00 | 34.80 | 30.50 | 35.50 | 0.00 | - | 1 | 17 | 39.91% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 70.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI261218C00075000 | 2024-06-12 10:15AM EDT | 75.00 | 29.90 | 26.00 | 30.00 | 0.00 | - | 1 | 113 | 39.85% |
| XBI261218C00080000 | 2024-06-26 1:21PM EDT | 80.00 | 24.35 | 23.10 | 26.30 | -1.85 | -7.06% | 10 | 23 | 37.28% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 81.00 | 19.85 | 24.00 | 27.50 | 0.00 | - | 1 | 2 | 40.59% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 83.00 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 49.19% |
| XBI261218C00084000 | 2024-05-29 12:06PM EDT | 84.00 | 20.75 | 20.50 | 25.00 | 0.00 | - | 10 | 11 | 38.32% |
| XBI261218C00085000 | 2024-05-29 3:13PM EDT | 85.00 | 20.40 | 20.00 | 24.50 | 0.00 | - | 1 | 15 | 38.19% |
| XBI261218C00086000 | 2024-05-29 12:06PM EDT | 86.00 | 19.75 | 19.50 | 24.00 | 0.00 | - | 10 | 10 | 38.06% |
| XBI261218C00087000 | 2024-06-21 11:07AM EDT | 87.00 | 20.41 | 19.00 | 23.50 | 0.00 | - | 2 | 10 | 37.91% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 88.00 | 18.31 | 17.00 | 21.00 | 0.00 | - | 2 | 2 | 34.06% |
| XBI261218C00089000 | 2024-05-29 9:48AM EDT | 89.00 | 18.49 | 18.10 | 22.50 | 0.00 | - | 46 | 81 | 37.58% |
| XBI261218C00090000 | 2024-06-20 11:25AM EDT | 90.00 | 17.96 | 17.60 | 22.00 | 0.00 | - | 10 | 78 | 37.40% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 91.00 | 14.70 | 16.50 | 20.50 | 0.00 | - | 6 | 6 | 35.39% |
| XBI261218C00092000 | 2024-06-07 3:58PM EDT | 92.00 | 18.50 | 16.50 | 21.00 | 0.00 | - | 1 | 2 | 37.00% |
| XBI261218C00093000 | 2024-06-13 1:39PM EDT | 93.00 | 19.15 | 16.00 | 20.50 | 0.00 | - | 1 | 3 | 36.78% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 94.00 | 18.70 | 16.00 | 20.50 | 0.00 | - | 4 | 11 | 37.45% |
| XBI261218C00095000 | 2024-06-17 2:12PM EDT | 95.00 | 18.00 | 15.15 | 19.50 | 0.00 | - | 1 | 28 | 36.33% |
| XBI261218C00096000 | 2024-06-13 12:30PM EDT | 96.00 | 17.75 | 14.50 | 19.00 | 0.00 | - | 1 | 4 | 36.08% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 97.00 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 35.83% |
| XBI261218C00098000 | 2024-05-17 11:59AM EDT | 98.00 | 16.70 | 13.00 | 18.00 | 0.00 | - | 1 | 121 | 35.56% |
| XBI261218C00099000 | 2024-06-25 10:23AM EDT | 99.00 | 17.35 | 13.50 | 17.50 | +1.35 | +8.44% | 1 | 1,002 | 35.29% |
| XBI261218C00100000 | 2024-06-18 2:48PM EDT | 100.00 | 11.90 | 13.00 | 17.50 | 0.00 | - | 2 | 73 | 35.87% |
| XBI261218C00105000 | 2024-05-28 1:30PM EDT | 105.00 | 11.79 | 11.00 | 15.50 | 0.00 | - | 12 | 61 | 35.15% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 110.00 | 12.75 | 8.50 | 13.50 | 0.00 | - | 3 | 17 | 34.17% |
| XBI261218C00115000 | 2024-06-25 3:02PM EDT | 115.00 | 10.45 | 7.85 | 12.00 | -0.15 | -1.42% | 15 | 347 | 33.82% |
| XBI261218C00120000 | 2024-06-10 9:36AM EDT | 120.00 | 8.18 | 6.50 | 10.95 | 0.00 | - | 1 | 16 | 34.02% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 125.00 | 6.60 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 36.01% |
| XBI261218C00130000 | 2024-05-30 12:30PM EDT | 130.00 | 5.55 | 4.00 | 8.50 | 0.00 | - | 1 | 4 | 33.18% |
| XBI261218C00135000 | 2024-06-13 9:55AM EDT | 135.00 | 6.73 | 4.50 | 7.90 | 0.00 | - | 1 | 4 | 33.64% |
| XBI261218C00140000 | 2024-05-30 12:36PM EDT | 140.00 | 3.95 | 3.90 | 5.15 | 0.00 | - | 4 | 21 | 29.52% |
| XBI261218C00145000 | 2024-05-30 12:19PM EDT | 145.00 | 3.80 | 1.65 | 6.50 | 0.00 | - | 1 | 1 | 33.74% |
| XBI261218C00150000 | 2024-05-30 12:10PM EDT | 150.00 | 3.00 | 2.70 | 4.75 | 0.00 | - | 1 | 37 | 31.23% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218P00045000 | 2024-05-13 11:42AM EDT | 45.00 | 1.15 | 0.00 | 1.68 | 0.00 | - | 12 | 128 | 35.51% |
| XBI261218P00050000 | 2024-03-04 2:23PM EDT | 50.00 | 1.96 | 1.55 | 2.00 | 0.00 | - | 2 | 105 | 32.73% |
| XBI261218P00055000 | 2024-06-18 12:36PM EDT | 55.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 25 | 79 | 39.67% |
| XBI261218P00060000 | 2024-06-18 12:40PM EDT | 60.00 | 2.19 | 0.51 | 5.00 | 0.00 | - | 49 | 61 | 34.85% |
| XBI261218P00065000 | 2024-06-18 12:36PM EDT | 65.00 | 3.05 | 0.50 | 3.45 | 0.00 | - | 44 | 48 | 25.93% |
| XBI261218P00070000 | 2024-06-18 12:38PM EDT | 70.00 | 4.20 | 1.50 | 4.60 | 0.00 | - | 297 | 298 | 25.15% |
| XBI261218P00075000 | 2024-06-25 10:54AM EDT | 75.00 | 5.90 | 3.00 | 7.35 | -1.70 | -22.37% | 1 | 11 | 27.42% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 80.00 | 8.20 | 4.00 | 9.00 | 0.00 | - | 2 | 29 | 26.42% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 81.00 | 10.70 | 8.30 | 11.00 | 0.00 | - | - | 1 | 29.46% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 82.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 83.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 84.00 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 25.96% |
| XBI261218P00085000 | 2024-06-06 10:08AM EDT | 85.00 | 8.91 | 6.50 | 10.45 | 0.00 | - | 1 | 1,516 | 24.65% |
| XBI261218P00086000 | 2024-06-21 3:43PM EDT | 86.00 | 8.78 | 7.25 | 9.85 | 0.00 | - | 600 | 606 | 22.60% |
| XBI261218P00087000 | 2024-05-29 11:14AM EDT | 87.00 | 11.50 | 7.00 | 12.00 | 0.00 | - | 5 | 10 | 25.62% |
| XBI261218P00088000 | 2024-05-24 3:13PM EDT | 88.00 | 11.25 | 7.50 | 12.50 | 0.00 | - | 5 | 6 | 25.56% |
| XBI261218P00089000 | 2024-05-29 9:48AM EDT | 89.00 | 12.16 | 8.40 | 11.15 | 0.00 | - | 46 | 59 | 22.16% |
| XBI261218P00090000 | 2024-06-24 3:59PM EDT | 90.00 | 10.25 | 8.80 | 11.10 | 0.00 | - | 3 | 1,514 | 21.11% |
| XBI261218P00091000 | 2024-06-14 3:56PM EDT | 91.00 | 12.00 | 9.00 | 13.50 | 0.00 | - | 1 | 6 | 24.38% |
| XBI261218P00092000 | 2024-06-14 3:59PM EDT | 92.00 | 11.90 | 9.65 | 13.55 | 0.00 | - | - | 1,000 | 23.46% |
| XBI261218P00094000 | 2024-05-28 11:48AM EDT | 94.00 | 13.47 | 10.50 | 15.00 | 0.00 | - | 1 | 51 | 23.95% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 95.00 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 25.77% |
| XBI261218P00098000 | 2024-04-05 3:35PM EDT | 98.00 | 16.59 | 15.65 | 17.50 | 0.00 | - | 4 | 4 | 23.98% |
| XBI261218P00100000 | 2024-06-04 10:58AM EDT | 100.00 | 15.48 | 13.50 | 18.00 | 0.00 | - | 1 | 492 | 22.59% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 105.00 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 21.83% |
© 2024 Yahoo. All rights reserved.