Singapore markets closed

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
92.71-0.15 (-0.16%)
At close: 04:00PM EDT
92.61 -0.10 (-0.11%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XBI241220C000500002024-06-26 11:24AM EDT50.0043.1641.5045.350.00-1057.62%
XBI241220C000570002024-04-24 1:58PM EDT57.0030.0031.6535.300.00--10.00%
XBI241220C000730002024-05-10 12:05PM EDT73.0019.4020.0522.500.00-2342.11%
XBI241220C000740002024-04-22 3:34PM EDT74.0015.850.000.000.00--00.00%
XBI241220C000750002024-05-23 11:06AM EDT75.0018.9019.8520.500.00--1039.03%
XBI241220C000770002024-06-17 11:01AM EDT77.0017.0018.5019.000.00--1038.76%
XBI241220C000780002024-06-06 10:17AM EDT78.0018.1817.7019.050.00--1042.64%
XBI241220C000790002024-05-29 10:08AM EDT79.0013.6316.7517.250.00-19736.90%
XBI241220C000800002024-04-26 10:45AM EDT80.0011.2013.3015.950.00-1233.77%
XBI241220C000810002024-04-26 1:05PM EDT81.0010.8612.6014.550.00-9541,00030.16%
XBI241220C000820002024-04-26 10:46AM EDT82.0010.0011.9513.200.00-1526.86%
XBI241220C000830002024-04-30 11:17AM EDT83.0010.7710.1012.500.00-161726.88%
XBI241220C000850002024-06-21 1:47PM EDT85.0012.7512.3512.700.00-11133.73%
XBI241220C000860002024-06-28 12:11PM EDT86.0011.5011.7011.95-0.50-4.17%32833.05%
XBI241220C000880002024-06-21 2:58PM EDT88.0010.3010.3510.650.00-10910932.34%
XBI241220C000890002024-06-25 11:20AM EDT89.0011.209.7510.050.00-112032.08%
XBI241220C000900002024-06-26 9:58AM EDT90.009.008.6510.100.00-11,60934.36%
XBI241220C000920002024-06-26 9:47AM EDT92.007.897.958.300.00-1331.09%
XBI241220C000930002024-06-28 10:10AM EDT93.007.707.457.75+0.05+0.65%11830.74%
XBI241220C000940002024-06-24 3:42PM EDT94.008.086.107.200.00-85730.32%
XBI241220C000950002024-06-28 10:10AM EDT95.006.726.456.70-0.78-10.40%113030.02%
XBI241220C000960002024-06-28 11:11AM EDT96.006.006.007.100.00-115633.14%
XBI241220C000970002024-06-28 11:06AM EDT97.005.605.555.80-0.15-2.61%112029.57%
XBI241220C000980002024-06-28 11:52AM EDT98.005.105.155.35-0.30-5.56%1429.23%
XBI241220C000990002024-06-28 11:57AM EDT99.004.804.755.65-0.20-4.00%1231.79%
XBI241220C001000002024-06-28 3:48PM EDT100.004.204.405.05-0.25-5.62%7555730.73%
XBI241220C001010002024-06-28 12:10PM EDT101.004.054.054.25-0.15-3.57%119428.74%
XBI241220C001030002024-06-28 12:01PM EDT103.003.502.153.650.00-14028.58%
XBI241220C001050002024-06-28 12:00PM EDT105.002.932.893.05-0.27-8.44%13128.13%
XBI241220C001060002024-06-11 3:32PM EDT106.002.552.632.800.00--628.00%
XBI241220C001070002024-04-25 2:27PM EDT107.002.002.003.200.00--1730.84%
XBI241220C001080002024-04-30 2:33PM EDT108.002.361.502.720.00--129.58%
XBI241220C001100002024-06-28 3:34PM EDT110.001.751.861.98-0.30-14.63%73227.67%
XBI241220C001130002024-05-09 2:28PM EDT113.002.221.201.950.00-1130.02%
XBI241220C001140002024-05-14 9:32AM EDT114.002.350.000.000.00-40296.25%
XBI241220C001150002024-05-14 9:34AM EDT115.002.291.091.980.00-12131.79%
XBI241220C001160002024-06-12 12:41PM EDT116.001.581.051.260.00-3628.13%
XBI241220C001180002024-06-05 12:25PM EDT118.001.300.831.090.00--128.32%
XBI241220C001200002024-06-25 10:50AM EDT120.001.050.730.880.00-12528.00%
XBI241220C001210002024-04-30 12:06PM EDT121.001.000.301.050.00--030.02%
XBI241220C001230002024-04-30 12:14PM EDT123.000.880.240.950.00--430.48%
XBI241220C001250002024-06-21 12:31PM EDT125.000.560.430.650.00-1528.93%
XBI241220C001260002024-04-30 12:15PM EDT126.000.730.170.850.00--231.42%
XBI241220C001300002024-06-24 11:03AM EDT130.000.590.260.390.00-4528.52%
XBI241220C001350002024-06-05 10:24AM EDT135.000.250.100.580.00--133.50%
XBI241220C001400002024-06-10 9:30AM EDT140.000.230.060.520.00--16535.16%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XBI241220P000560002024-04-22 3:44PM EDT56.000.700.000.000.00--012.50%
XBI241220P000580002024-04-30 12:16PM EDT58.000.700.001.730.00-3157.74%
XBI241220P000590002024-04-25 9:30AM EDT59.001.000.002.410.00--150.61%
XBI241220P000600002024-06-03 12:33PM EDT60.000.300.050.410.00-12438.11%
XBI241220P000620002024-04-30 12:14PM EDT62.001.100.100.850.00-3142.11%
XBI241220P000650002024-04-26 1:28PM EDT65.001.670.351.000.00-1739.77%
XBI241220P000680002024-06-20 3:46PM EDT68.000.700.450.600.00-4231.37%
XBI241220P000690002024-04-25 12:29PM EDT69.002.690.751.600.00--439.78%
XBI241220P000700002024-06-25 3:18PM EDT70.000.670.580.720.00-104730.40%
XBI241220P000710002024-04-19 2:56PM EDT71.003.300.000.000.00-1061066.25%
XBI241220P000720002024-06-24 3:57PM EDT72.000.800.740.900.00-5929.76%
XBI241220P000730002024-06-17 10:02AM EDT73.001.180.830.980.00-121229.26%
XBI241220P000740002024-04-30 12:05PM EDT74.003.201.452.460.00--438.55%
XBI241220P000750002024-06-27 1:56PM EDT75.001.161.051.790.00-11832.76%
XBI241220P000760002024-05-23 12:46PM EDT76.002.941.281.550.00-1129.77%
XBI241220P000780002024-06-18 3:58PM EDT78.002.091.471.750.00-1328.38%
XBI241220P000790002024-06-25 3:59PM EDT79.001.851.661.98+0.02+1.09%287528.39%
XBI241220P000800002024-06-24 1:17PM EDT80.001.881.671.990.00-65727.05%
XBI241220P000830002024-04-30 3:53PM EDT83.006.303.554.750.00-51036.14%
XBI241220P000850002024-06-21 12:54PM EDT85.003.452.833.150.00-2015325.51%
XBI241220P000880002024-06-28 10:56AM EDT88.004.053.054.100.00-1424.70%
XBI241220P000890002024-06-28 11:02AM EDT89.004.454.254.45+0.05+1.14%199724.38%
XBI241220P000900002024-06-28 3:48PM EDT90.004.954.155.400.00-7564026.39%
XBI241220P000910002024-06-28 12:19PM EDT91.005.404.055.25+0.05+0.93%1423.88%
XBI241220P000920002024-06-28 12:13PM EDT92.005.805.455.650.00-1223.48%
XBI241220P000930002024-06-28 12:01PM EDT93.006.155.907.85+0.37+6.40%1230.01%
XBI241220P000940002024-06-28 11:56AM EDT94.006.706.406.60+0.05+0.75%119122.97%
XBI241220P000950002024-06-28 12:07PM EDT95.007.206.907.150.00-1722.86%
XBI241220P001000002024-06-27 9:49AM EDT100.0010.208.8011.650.00-510727.95%
XBI241220P001100002024-04-25 10:08AM EDT110.0028.5520.1023.250.00--245.87%
XBI241220P001150002024-04-22 11:44AM EDT115.0032.300.000.000.00--00.00%