SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607C00075000 | 2024-05-31 2:21PM EDT | 75.00 | 13.96 | 12.20 | 16.50 | +0.27 | +1.97% | 3 | 1 | 79.10% |
| XBI240607C00077000 | 2024-05-02 10:00AM EDT | 77.00 | 11.27 | 10.00 | 14.50 | 0.00 | - | - | 2 | 61.13% |
| XBI240607C00080500 | 2024-05-10 3:19PM EDT | 80.50 | 8.32 | 6.60 | 10.75 | 0.00 | - | 1 | 2 | 114.75% |
| XBI240607C00081000 | 2024-05-30 1:00PM EDT | 81.00 | 7.69 | 6.15 | 10.40 | 0.00 | - | 11 | 11 | 114.84% |
| XBI240607C00082000 | 2024-05-31 1:42PM EDT | 82.00 | 6.73 | 6.10 | 8.55 | -0.20 | -2.89% | 1 | 40 | 85.11% |
| XBI240607C00082500 | 2024-05-30 2:53PM EDT | 82.50 | 6.36 | 4.65 | 8.15 | 0.00 | - | 5 | 6 | 84.23% |
| XBI240607C00083000 | 2024-05-31 1:02PM EDT | 83.00 | 5.90 | 6.10 | 7.30 | +0.47 | +8.66% | 2 | 5 | 53.47% |
| XBI240607C00083500 | 2024-05-30 3:20PM EDT | 83.50 | 5.69 | 5.65 | 6.75 | 0.00 | - | 5 | 6 | 50.49% |
| XBI240607C00084000 | 2024-05-30 9:48AM EDT | 84.00 | 4.25 | 5.20 | 5.65 | 0.00 | - | 10 | 10 | 45.90% |
| XBI240607C00084500 | 2024-05-30 12:24PM EDT | 84.50 | 4.54 | 4.75 | 5.90 | 0.00 | - | 1 | 1 | 63.43% |
| XBI240607C00085000 | 2024-05-31 1:47PM EDT | 85.00 | 4.08 | 4.30 | 4.60 | -0.06 | -1.45% | 3 | 39 | 38.38% |
| XBI240607C00085500 | 2024-05-24 2:45PM EDT | 85.50 | 4.05 | 3.05 | 4.20 | 0.00 | - | 2 | 7 | 38.23% |
| XBI240607C00086000 | 2024-05-31 2:53PM EDT | 86.00 | 3.23 | 3.30 | 4.40 | -0.08 | -2.42% | 12 | 25 | 52.39% |
| XBI240607C00086500 | 2024-05-30 12:54PM EDT | 86.50 | 2.82 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 34.33% |
| XBI240607C00087000 | 2024-05-31 3:33PM EDT | 87.00 | 2.74 | 2.74 | 2.91 | +0.35 | +14.64% | 31 | 72 | 33.45% |
| XBI240607C00087500 | 2024-05-30 10:56AM EDT | 87.50 | 2.09 | 2.41 | 2.69 | +0.14 | +7.18% | 5 | 141 | 35.99% |
| XBI240607C00088000 | 2024-05-31 3:03PM EDT | 88.00 | 2.06 | 2.09 | 2.23 | -0.10 | -4.63% | 75 | 17,545 | 32.74% |
| XBI240607C00088500 | 2024-05-31 3:43PM EDT | 88.50 | 1.76 | 1.79 | 1.89 | +0.16 | +10.00% | 53 | 24 | 31.69% |
| XBI240607C00089000 | 2024-05-31 3:33PM EDT | 89.00 | 1.48 | 1.52 | 1.61 | 0.00 | - | 46 | 92 | 31.40% |
| XBI240607C00089500 | 2024-05-31 3:52PM EDT | 89.50 | 1.26 | 1.26 | 1.36 | -0.06 | -4.55% | 236 | 600 | 31.15% |
| XBI240607C00090000 | 2024-05-31 3:53PM EDT | 90.00 | 1.00 | 1.02 | 1.12 | +0.02 | +2.04% | 1,094 | 780 | 30.62% |
| XBI240607C00090500 | 2024-05-31 3:59PM EDT | 90.50 | 0.84 | 0.85 | 0.91 | 0.00 | - | 29 | 1,806 | 30.18% |
| XBI240607C00091000 | 2024-05-31 3:59PM EDT | 91.00 | 0.69 | 0.66 | 0.76 | -0.11 | -13.75% | 244 | 135 | 30.47% |
| XBI240607C00091500 | 2024-05-31 3:59PM EDT | 91.50 | 0.57 | 0.53 | 0.63 | +0.04 | +7.55% | 51 | 73 | 30.71% |
| XBI240607C00092000 | 2024-05-31 3:54PM EDT | 92.00 | 0.45 | 0.42 | 0.51 | -0.02 | -4.26% | 313 | 187 | 30.71% |
| XBI240607C00092500 | 2024-05-31 3:40PM EDT | 92.50 | 0.34 | 0.33 | 0.40 | -0.02 | -5.56% | 18 | 111 | 30.47% |
| XBI240607C00093000 | 2024-05-31 3:41PM EDT | 93.00 | 0.26 | 0.26 | 0.33 | -0.05 | -16.13% | 49 | 244 | 30.96% |
| XBI240607C00093500 | 2024-05-31 3:08PM EDT | 93.50 | 0.20 | 0.20 | 0.26 | 0.00 | - | 21 | 53 | 30.96% |
| XBI240607C00094000 | 2024-05-31 3:41PM EDT | 94.00 | 0.19 | 0.16 | 0.21 | +0.03 | +18.75% | 98 | 18,094 | 31.25% |
| XBI240607C00094500 | 2024-05-31 9:58AM EDT | 94.50 | 0.29 | 0.13 | 0.17 | +0.17 | +141.67% | 2 | 7 | 31.64% |
| XBI240607C00095000 | 2024-05-31 3:00PM EDT | 95.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 149 | 201 | 31.64% |
| XBI240607C00095500 | 2024-05-31 10:20AM EDT | 95.50 | 0.12 | 0.07 | 0.11 | 0.00 | - | 108 | 11 | 32.32% |
| XBI240607C00096000 | 2024-05-31 3:54PM EDT | 96.00 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 214 | 6 | 33.59% |
| XBI240607C00096500 | 2024-05-31 10:45AM EDT | 96.50 | 0.10 | 0.03 | 0.09 | +0.01 | +11.11% | 24 | 40 | 34.57% |
| XBI240607C00097000 | 2024-05-31 3:31PM EDT | 97.00 | 0.05 | 0.02 | 0.16 | -0.01 | -16.67% | 72 | 26 | 41.11% |
| XBI240607C00097500 | 2024-05-28 9:45AM EDT | 97.50 | 0.12 | 0.02 | 0.12 | 0.00 | - | 10 | 15 | 40.43% |
| XBI240607C00098000 | 2024-05-30 12:53PM EDT | 98.00 | 0.17 | 0.02 | 0.36 | 0.00 | - | 1 | 7 | 54.88% |
| XBI240607C00098500 | 2024-05-29 9:51AM EDT | 98.50 | 0.06 | 0.02 | 0.34 | 0.00 | - | 1 | 2 | 56.06% |
| XBI240607C00099000 | 2024-05-24 2:44PM EDT | 99.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 6 | 16 | 40.23% |
| XBI240607C00100000 | 2024-05-31 10:10AM EDT | 100.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 28 | 607 | 40.63% |
| XBI240607C00103000 | 2024-05-24 11:15AM EDT | 103.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 11 | 11 | 59.86% |
| XBI240607C00105000 | 2024-05-31 2:22PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 5 | 46.09% |
| XBI240607C00110000 | 2024-05-28 9:57AM EDT | 110.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 78.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607P00070000 | 2024-05-30 9:35AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 18 | 67.19% |
| XBI240607P00075000 | 2024-05-31 3:47PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 77 | 35 | 53.13% |
| XBI240607P00076000 | 2024-05-30 9:45AM EDT | 76.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 31 | 330 | 52.34% |
| XBI240607P00076500 | 2024-05-29 2:51PM EDT | 76.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 140 | 50.78% |
| XBI240607P00077000 | 2024-05-31 12:57PM EDT | 77.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 5 | 119 | 48.83% |
| XBI240607P00077500 | 2024-05-30 12:32PM EDT | 77.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 279 | 138 | 48.83% |
| XBI240607P00078500 | 2024-05-29 2:55PM EDT | 78.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | 140 | 167 | 44.92% |
| XBI240607P00079000 | 2024-05-31 3:27PM EDT | 79.00 | 0.05 | 0.01 | 0.13 | -0.02 | -28.57% | 6 | 58 | 53.13% |
| XBI240607P00079500 | 2024-05-29 2:54PM EDT | 79.50 | 0.08 | 0.01 | 0.17 | 0.00 | - | 36 | 88 | 53.81% |
| XBI240607P00080000 | 2024-05-31 2:28PM EDT | 80.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 17 | 137 | 40.63% |
| XBI240607P00080500 | 2024-05-20 12:38PM EDT | 80.50 | 0.04 | 0.02 | 0.30 | 0.00 | - | 1 | 32 | 56.45% |
| XBI240607P00081000 | 2024-05-31 9:43AM EDT | 81.00 | 0.04 | 0.02 | 0.31 | -0.04 | -50.00% | 6 | 24 | 54.39% |
| XBI240607P00081500 | 2024-05-30 12:48PM EDT | 81.50 | 0.09 | 0.02 | 0.34 | 0.00 | - | 3 | 19 | 53.13% |
| XBI240607P00082000 | 2024-05-31 2:52PM EDT | 82.00 | 0.07 | 0.03 | 0.10 | -0.08 | -53.33% | 12 | 87 | 37.31% |
| XBI240607P00082500 | 2024-05-30 3:30PM EDT | 82.50 | 0.13 | 0.04 | 0.11 | 0.00 | - | 1 | 14 | 35.94% |
| XBI240607P00083000 | 2024-05-31 3:37PM EDT | 83.00 | 0.13 | 0.07 | 0.11 | -0.05 | -27.78% | 120 | 36 | 33.59% |
| XBI240607P00083500 | 2024-05-31 3:19PM EDT | 83.50 | 0.16 | 0.10 | 0.14 | -0.04 | -20.00% | 4,518 | 7,745 | 33.20% |
| XBI240607P00084000 | 2024-05-31 3:27PM EDT | 84.00 | 0.21 | 0.14 | 0.17 | -0.06 | -22.22% | 29 | 47 | 32.42% |
| XBI240607P00084500 | 2024-05-31 3:12PM EDT | 84.50 | 0.26 | 0.18 | 0.21 | -0.36 | -58.06% | 3 | 47 | 31.84% |
| XBI240607P00085000 | 2024-05-31 3:49PM EDT | 85.00 | 0.26 | 0.23 | 0.26 | -0.11 | -29.73% | 43 | 225 | 31.25% |
| XBI240607P00085500 | 2024-05-31 3:59PM EDT | 85.50 | 0.33 | 0.29 | 0.32 | -0.14 | -29.79% | 133 | 5,988 | 30.62% |
| XBI240607P00086000 | 2024-05-31 3:13PM EDT | 86.00 | 0.40 | 0.37 | 0.41 | -0.20 | -33.33% | 95 | 3,682 | 30.52% |
| XBI240607P00086500 | 2024-05-31 3:02PM EDT | 86.50 | 0.65 | 0.42 | 0.53 | -0.05 | -7.14% | 6,217 | 8,699 | 30.71% |
| XBI240607P00087000 | 2024-05-31 12:04PM EDT | 87.00 | 0.60 | 0.56 | 0.66 | -0.25 | -29.41% | 259 | 2,544 | 30.62% |
| XBI240607P00087500 | 2024-05-31 3:54PM EDT | 87.50 | 0.75 | 0.66 | 0.77 | -0.36 | -32.43% | 8,163 | 4,137 | 29.54% |
| XBI240607P00088000 | 2024-05-31 3:57PM EDT | 88.00 | 1.03 | 0.89 | 0.96 | -0.20 | -16.26% | 178 | 10,249 | 29.74% |
| XBI240607P00088500 | 2024-05-31 3:31PM EDT | 88.50 | 1.33 | 1.07 | 1.17 | -0.07 | -5.00% | 12,438 | 1,614 | 29.83% |
| XBI240607P00089000 | 2024-05-31 3:31PM EDT | 89.00 | 1.33 | 1.29 | 1.39 | -0.24 | -15.29% | 110 | 5,025 | 29.54% |
| XBI240607P00089500 | 2024-05-31 3:31PM EDT | 89.50 | 1.84 | 1.55 | 1.64 | +0.07 | +3.95% | 46 | 40 | 29.35% |
| XBI240607P00090000 | 2024-05-31 3:45PM EDT | 90.00 | 1.94 | 1.77 | 1.93 | -0.29 | -13.00% | 101 | 1,697 | 29.40% |
| XBI240607P00090500 | 2024-05-31 1:16PM EDT | 90.50 | 2.47 | 1.93 | 2.27 | +0.07 | +2.92% | 3 | 16 | 29.93% |
| XBI240607P00091000 | 2024-05-31 3:48PM EDT | 91.00 | 2.51 | 2.42 | 2.61 | -0.57 | -18.51% | 204 | 102 | 29.98% |
| XBI240607P00091500 | 2024-05-30 2:07PM EDT | 91.50 | 3.30 | 2.65 | 2.96 | 0.00 | - | 10 | 216 | 29.74% |
| XBI240607P00092000 | 2024-05-31 9:30AM EDT | 92.00 | 3.30 | 3.15 | 3.35 | -0.73 | -18.11% | 2 | 51 | 29.93% |
| XBI240607P00092500 | 2024-05-30 11:45AM EDT | 92.50 | 4.32 | 3.50 | 3.85 | 0.00 | - | 11 | 14 | 32.76% |
| XBI240607P00093000 | 2024-05-31 3:43PM EDT | 93.00 | 4.22 | 2.97 | 4.20 | -0.78 | -15.60% | 1 | 9 | 30.96% |
| XBI240607P00094000 | 2024-05-30 9:35AM EDT | 94.00 | 6.05 | 4.85 | 5.75 | 0.00 | - | 7 | 9 | 51.95% |
| XBI240607P00095000 | 2024-05-24 10:36AM EDT | 95.00 | 5.69 | 4.80 | 6.80 | 0.00 | - | 1 | 4 | 58.89% |
| XBI240607P00100000 | 2024-05-14 2:55PM EDT | 100.00 | 9.65 | 8.85 | 13.00 | 0.00 | - | - | 1 | 116.65% |
© 2024 Yahoo. All rights reserved.