Singapore markets closed

SPDR S&P Biotech ETF (XBI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.36-1.23 (-1.36%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XBI251219C000350002024-04-19 2:40PM EDT35.0049.000.000.000.00-110.00%
XBI251219C000400002024-05-15 3:20PM EDT40.0053.9251.1055.950.00-21167.63%
XBI251219C000500002024-04-30 11:09AM EDT50.0039.5039.150.000.00-380.00%
XBI251219C000550002023-12-07 3:15PM EDT55.0032.0039.4041.000.00-2252.97%
XBI251219C000600002024-03-01 4:45PM EDT60.0046.1539.0042.500.00-15765.93%
XBI251219C000670002023-12-21 11:09AM EDT67.0026.8829.3030.350.00--144.90%
XBI251219C000690002024-02-09 2:26PM EDT69.0031.0035.5040.000.00--070.39%
XBI251219C000700002024-01-04 10:30AM EDT70.0028.7526.5529.750.00-247548.27%
XBI251219C000720002024-02-27 1:14PM EDT72.0036.8829.8533.000.00-201056.07%
XBI251219C000750002024-04-18 10:13AM EDT75.0021.0024.0027.000.00-152847.90%
XBI251219C000770002023-12-01 4:42PM EDT77.0015.9522.9527.400.00-2451.58%
XBI251219C000780002023-09-15 12:43PM EDT78.0015.6510.1012.050.00-119.95%
XBI251219C000790002023-04-14 10:13AM EDT79.0018.4521.0026.000.00--150.33%
XBI251219C000800002024-05-09 11:51AM EDT80.0021.0519.5023.000.00-15143.79%
XBI251219C000820002023-08-18 3:11PM EDT82.0014.5013.1514.150.00-2124.02%
XBI251219C000830002024-02-23 4:24PM EDT83.0024.6422.4526.000.00-11650.30%
XBI251219C000840002024-06-12 1:47PM EDT84.0021.0017.1017.750.00-2335.41%
XBI251219C000850002024-06-07 3:59PM EDT85.0018.5016.4517.500.00-56735.93%
XBI251219C000900002024-04-17 10:56AM EDT90.0013.7015.4018.500.00-1057743.34%
XBI251219C000950002024-06-12 3:16PM EDT95.0013.4811.4012.050.00-218332.78%
XBI251219C001000002024-05-01 3:17PM EDT100.0011.558.0011.650.00-427335.74%
XBI251219C001050002024-06-17 10:46AM EDT105.008.407.608.250.00-31,35231.29%
XBI251219C001100002024-06-07 3:32PM EDT110.008.856.106.800.00-110230.81%
XBI251219C001150002024-04-19 12:10PM EDT115.004.805.808.700.00-229138.11%
XBI251219C001200002024-04-19 10:57AM EDT120.004.004.857.550.00-51,02437.82%
XBI251219C001250002024-03-01 1:57PM EDT125.009.795.358.500.00-22042.49%
XBI251219C001300002024-05-15 1:34PM EDT130.006.252.763.450.00-14530.91%
XBI251219C001350002024-03-07 11:36AM EDT135.005.501.825.100.00-22,13337.69%
XBI251219C001500002024-05-17 3:04PM EDT150.002.001.021.620.00-2230.46%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XBI251219P000350002024-03-27 2:50PM EDT35.000.320.000.740.00-6547.75%
XBI251219P000400002024-01-30 2:33PM EDT40.000.860.001.400.00-164448.41%
XBI251219P000450002024-06-03 9:48AM EDT45.000.510.040.760.00-2048336.50%
XBI251219P000500002024-05-24 9:40AM EDT50.000.990.231.060.00-26,41634.28%
XBI251219P000550002024-03-20 1:45PM EDT55.001.791.962.170.00-23,57336.39%
XBI251219P000600002024-05-06 11:07AM EDT60.002.250.471.900.00-52,92430.02%
XBI251219P000650002024-06-03 9:54AM EDT65.002.302.092.440.00-32168627.82%
XBI251219P000660002024-03-01 1:25PM EDT66.002.302.353.800.00-14132.12%
XBI251219P000670002023-08-18 12:19PM EDT67.006.856.056.400.00-42239.86%
XBI251219P000680002024-05-13 10:35AM EDT68.003.450.844.350.00-202231.97%
XBI251219P000690002024-04-19 12:53PM EDT69.005.152.534.200.00-32630.42%
XBI251219P000700002024-06-03 9:49AM EDT70.003.052.973.400.00-1444,02326.70%
XBI251219P000710002023-10-23 2:34PM EDT71.0011.857.009.500.00-21444.40%
XBI251219P000720002023-08-18 10:05AM EDT72.008.606.908.500.00-2440.24%
XBI251219P000730002024-05-13 10:36AM EDT73.004.601.795.450.00-525330.17%
XBI251219P000740002024-02-12 1:38PM EDT74.005.754.205.950.00-2033930.56%
XBI251219P000750002024-05-14 1:27PM EDT75.005.603.503.950.00-15723.62%
XBI251219P000760002024-04-15 3:10PM EDT76.005.254.206.300.00-21129.36%
XBI251219P000770002024-02-28 1:02PM EDT77.004.704.506.400.00-12728.55%
XBI251219P000780002024-02-27 2:36PM EDT78.004.954.756.700.00-81,72828.25%
XBI251219P000790002024-06-11 11:10AM EDT79.005.205.207.300.00-259128.73%
XBI251219P000800002024-04-26 1:00PM EDT80.008.705.457.800.00-171628.89%
XBI251219P000810002024-04-11 10:32AM EDT81.006.756.759.300.00-101731.53%
XBI251219P000820002024-05-13 10:35AM EDT82.007.453.008.000.00-13715327.09%
XBI251219P000830002024-05-03 2:29PM EDT83.008.106.159.000.00-138128.39%
XBI251219P000840002024-03-11 3:30PM EDT84.007.686.709.750.00-12629.02%
XBI251219P000850002024-04-26 1:00PM EDT85.0010.907.209.800.00-527927.92%
XBI251219P000900002024-06-11 3:29PM EDT90.008.859.3510.150.00-281322.46%
XBI251219P000950002024-06-11 3:37PM EDT95.0011.4011.8512.600.00--20021.16%
XBI251219P001000002024-02-28 10:45AM EDT100.0011.9512.8515.600.00-16520.22%
XBI251219P001050002023-09-15 10:08AM EDT105.0027.7634.6036.700.00--058.35%
XBI251219P001100002023-09-07 9:38AM EDT110.0031.0335.9039.750.00-1054.96%
XBI251219P001200002023-05-12 10:21AM EDT120.0036.0031.5036.000.00-51532.28%
XBI251219P001250002023-12-27 12:40PM EDT125.0035.3835.0537.700.00--124.43%