Singapore markets closed

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
90.59-1.16 (-1.26%)
At close: 04:00PM EDT
90.70 +0.11 (+0.12%)
Pre-market: 08:59AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XBI241220C000500002024-05-03 2:30PM EDT50.0041.6738.0042.700.00-1172.34%
XBI241220C000570002024-04-24 1:58PM EDT57.0030.0031.6535.300.00--155.79%
XBI241220C000730002024-05-10 12:05PM EDT73.0019.4020.0522.500.00-2350.48%
XBI241220C000740002024-04-22 3:34PM EDT74.0015.850.000.000.00--00.00%
XBI241220C000750002024-05-23 11:06AM EDT75.0018.900.000.000.00--100.00%
XBI241220C000780002024-06-06 10:17AM EDT78.0018.180.000.000.00--100.00%
XBI241220C000790002024-05-29 10:08AM EDT79.0013.630.000.000.00-1970.00%
XBI241220C000800002024-04-26 10:45AM EDT80.0011.2013.3015.950.00-1240.33%
XBI241220C000810002024-04-26 1:05PM EDT81.0010.8612.6014.550.00-9541,00036.76%
XBI241220C000820002024-04-26 10:46AM EDT82.0010.0011.9513.200.00-1533.46%
XBI241220C000830002024-04-30 11:17AM EDT83.0010.7710.1012.500.00-161733.06%
XBI241220C000850002024-05-02 3:06PM EDT85.0011.709.1011.300.00-41032.89%
XBI241220C000860002024-05-20 11:27AM EDT86.0012.240.000.000.00-3260.00%
XBI241220C000890002024-06-03 11:33AM EDT89.0010.550.000.000.00-990.00%
XBI241220C000900002024-06-07 1:37PM EDT90.008.950.000.000.00-61080.00%
XBI241220C000920002024-06-07 11:51AM EDT92.008.700.000.000.00-230.78%
XBI241220C000930002024-06-13 2:02PM EDT93.008.800.000.000.00-3170.78%
XBI241220C000940002024-06-07 12:04PM EDT94.007.200.000.000.00-54551.56%
XBI241220C000950002024-06-13 3:40PM EDT95.007.640.000.000.00-31521.56%
XBI241220C000960002024-05-07 3:32PM EDT96.007.155.507.650.00-15215638.23%
XBI241220C000970002024-06-06 1:13PM EDT97.006.150.000.000.00-1171183.13%
XBI241220C000980002024-06-06 11:09AM EDT98.006.000.000.000.00--13.13%
XBI241220C000990002024-05-16 3:36PM EDT99.006.174.755.050.00--131.98%
XBI241220C001000002024-06-14 2:39PM EDT100.004.400.000.000.00-2463.13%
XBI241220C001010002024-06-05 2:58PM EDT101.005.100.000.000.00-3131933.13%
XBI241220C001030002024-04-25 1:29PM EDT103.002.512.803.950.00--1032.02%
XBI241220C001050002024-06-05 3:03PM EDT105.002.800.000.000.00-20276.25%
XBI241220C001060002024-06-11 3:32PM EDT106.002.550.000.000.00--66.25%
XBI241220C001070002024-04-25 2:27PM EDT107.002.002.003.200.00--1732.70%
XBI241220C001080002024-04-30 2:33PM EDT108.002.361.502.720.00--131.35%
XBI241220C001100002024-06-17 2:55PM EDT110.001.880.000.000.00-7296.25%
XBI241220C001130002024-05-09 2:28PM EDT113.002.221.201.950.00-1131.49%
XBI241220C001140002024-05-14 9:32AM EDT114.002.350.000.000.00-40296.25%
XBI241220C001150002024-05-14 9:34AM EDT115.002.291.091.980.00-12133.19%
XBI241220C001160002024-06-12 12:41PM EDT116.001.580.000.000.00-366.25%
XBI241220C001180002024-06-05 12:25PM EDT118.001.300.000.000.00--16.25%
XBI241220C001200002024-06-07 9:31AM EDT120.000.930.000.000.00-4256.25%
XBI241220C001210002024-04-30 12:06PM EDT121.001.000.301.050.00--031.13%
XBI241220C001230002024-04-30 12:14PM EDT123.000.880.240.950.00--431.53%
XBI241220C001250002024-05-08 1:05PM EDT125.001.100.211.020.00-1433.30%
XBI241220C001260002024-04-30 12:15PM EDT126.000.730.170.850.00--232.40%
XBI241220C001300002024-05-21 3:22PM EDT130.000.570.000.000.00--212.50%
XBI241220C001350002024-06-05 10:24AM EDT135.000.250.000.000.00--112.50%
XBI241220C001400002024-06-10 9:30AM EDT140.000.230.000.000.00--16512.50%
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 EDT58.000.700.001.730.00-3154.38%
XBI241220P000590002024-04-25 9:30AM EDT59.001.000.002.410.00--158.73%
XBI241220P000600002024-06-03 12:33PM EDT60.000.300.000.000.00-12412.50%
XBI241220P000620002024-04-30 12:14PM EDT62.001.100.100.850.00-3139.28%
XBI241220P000650002024-04-26 1:28PM EDT65.001.670.351.000.00-1736.96%
XBI241220P000680002024-04-30 12:07PM EDT68.001.920.601.350.00-4036.15%
XBI241220P000690002024-04-25 12:29PM EDT69.002.690.751.600.00--436.77%
XBI241220P000700002024-06-06 12:19PM EDT70.000.650.000.000.00-2376.25%
XBI241220P000710002024-04-19 2:56PM EDT71.003.300.000.000.00-1061066.25%
XBI241220P000720002024-05-08 12:08PM EDT72.002.090.651.400.00-2431.15%
XBI241220P000730002024-06-17 10:02AM EDT73.001.180.000.000.00--126.25%
XBI241220P000740002024-04-30 12:05PM EDT74.003.201.452.460.00--435.33%
XBI241220P000750002024-05-20 12:42PM EDT75.001.640.000.000.00-4136.25%
XBI241220P000760002024-05-23 12:46PM EDT76.002.940.000.000.00-116.25%
XBI241220P000780002024-06-12 1:56PM EDT78.001.380.000.000.00-126.25%
XBI241220P000790002024-06-12 1:58PM EDT79.001.530.000.000.00-11,0013.13%
XBI241220P000800002024-06-03 9:42AM EDT80.002.500.000.000.00-1583.13%
XBI241220P000830002024-04-30 3:53PM EDT83.006.303.554.750.00-51032.37%
XBI241220P000850002024-06-04 3:58PM EDT85.003.800.000.000.00-51531.56%
XBI241220P000880002024-05-28 10:30AM EDT88.006.050.000.000.00-130.78%
XBI241220P000890002024-06-03 10:27AM EDT89.004.940.000.000.00-340.78%
XBI241220P000900002024-06-13 3:31PM EDT90.004.610.000.000.00-10400.39%
XBI241220P000910002024-05-06 2:36PM EDT91.007.704.055.800.00--321.66%
XBI241220P000920002024-04-25 10:26AM EDT92.0013.107.209.400.00--133.46%
XBI241220P000930002024-06-06 11:09AM EDT93.006.000.000.000.00--10.00%
XBI241220P000940002024-06-05 2:58PM EDT94.006.350.000.000.00--1910.00%
XBI241220P000950002024-06-12 2:47PM EDT95.006.700.000.000.00-470.00%
XBI241220P001000002024-06-17 10:43AM EDT100.0011.750.000.000.00-51270.00%
XBI241220P001100002024-04-25 10:08AM EDT110.0028.5520.1023.250.00--238.44%
XBI241220P001150002024-04-22 11:44AM EDT115.0032.300.000.000.00--00.00%