NYSEArca - Delayed Quote USD

SPDR S&P Biotech ETF (XBI)

83.49 +1.27 (+1.54%)
At close: April 26 at 4:00 PM EDT
83.55 +0.06 (+0.07%)
After hours: April 26 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XBI240920C00035000 10/31/2023 3:35 PM 35 31.98 41.40 42.00 0.00 0.00% 20 0 0.00%
XBI240920C00040000 4/22/2024 3:17 PM 40 43.57 42.20 45.95 0.00 0.00% 1 15 72.17%
XBI240920C00044000 12/1/2023 7:46 PM 44 34.70 45.10 47.15 0.00 0.00% 2 1 136.84%
XBI240920C00045000 12/7/2023 3:56 PM 45 37.25 44.45 47.25 0.00 0.00% 1 2 139.95%
XBI240920C00050000 1/22/2024 2:47 PM 50 40.50 41.10 44.95 0.00 0.00% 1 1 140.45%
XBI240920C00051000 9/15/2023 2:33 PM 51 29.20 21.80 22.40 0.00 0.00% - 6 0.00%
XBI240920C00053000 9/14/2023 2:27 PM 53 27.95 20.35 20.80 0.00 0.00% - 2 0.00%
XBI240920C00054000 2/7/2024 5:11 PM 54 35.74 45.00 48.50 0.00 0.00% 1 1 183.78%
XBI240920C00056000 9/15/2023 2:33 PM 56 24.95 18.00 18.45 0.00 0.00% - 1 0.00%
XBI240920C00058000 2/22/2024 8:01 PM 58 37.00 35.85 39.50 0.00 0.00% 15 66 132.25%
XBI240920C00060000 3/28/2024 3:33 PM 60 36.90 23.80 26.20 0.00 0.00% 2 16 59.11%
XBI240920C00064000 2/6/2024 5:36 PM 64 27.10 35.10 38.75 0.00 0.00% 1 1 145.69%
XBI240920C00065000 1/29/2024 8:50 PM 65 28.40 36.50 40.30 0.00 0.00% 2 411 157.57%
XBI240920C00066000 2/2/2024 2:30 PM 66 25.18 35.40 39.30 0.00 0.00% 5 7 153.54%
XBI240920C00067000 12/28/2023 4:34 PM 67 27.85 24.55 24.80 0.00 0.00% 2 12 80.22%
XBI240920C00068000 1/16/2024 7:21 PM 68 24.77 25.80 29.65 0.00 0.00% 1 0 101.38%
XBI240920C00069000 1/12/2024 4:00 PM 69 26.10 23.55 25.65 0.00 0.00% 5 22 86.26%
XBI240920C00070000 4/16/2024 5:52 PM 70 18.65 15.25 16.50 0.00 0.00% 1 38 41.59%
XBI240920C00071000 12/28/2023 4:34 PM 71 24.60 21.25 21.55 0.00 0.00% 2 27 74.17%
XBI240920C00072000 1/18/2024 8:38 PM 72 20.04 23.10 26.05 0.00 0.00% 1 8 94.63%
XBI240920C00073000 2/27/2024 6:31 PM 73 31.11 23.10 25.70 0.00 0.00% 10 11 96.26%
XBI240920C00074000 4/18/2024 5:33 PM 74 13.80 11.55 13.35 0.00 0.00% 2 67 38.84%
XBI240920C00075000 4/15/2024 5:48 PM 75 15.55 12.30 12.55 0.00 0.00% 2 108 37.92%
XBI240920C00076000 10/6/2023 5:42 PM 76 7.80 7.05 7.30 0.00 0.00% 13 58 0.00%
XBI240920C00077000 4/25/2024 7:39 PM 77 10.10 9.30 11.15 0.00 0.00% 2 47 36.94%
XBI240920C00078000 2/2/2024 2:56 PM 78 15.21 25.00 28.60 0.00 0.00% 2 321 120.47%
XBI240920C00079000 4/24/2024 5:50 PM 79 10.50 9.65 9.85 0.00 0.00% 1 25 36.12%
XBI240920C00080000 4/26/2024 5:12 PM 80 9.35 9.05 9.20 0.80 9.36% 3 231 35.58%
XBI240920C00081000 4/23/2024 7:41 PM 81 9.65 7.45 8.60 0.00 0.00% 10 56 35.18%
XBI240920C00082000 4/25/2024 1:51 PM 82 6.98 7.85 8.00 0.00 0.00% 2 41 34.69%
XBI240920C00083000 4/16/2024 4:21 PM 83 9.46 7.25 7.45 0.00 0.00% 3 151 34.35%
XBI240920C00084000 4/26/2024 5:13 PM 84 7.10 6.80 6.95 -1.47 -17.15% 3 7,675 34.14%
XBI240920C00085000 4/26/2024 6:58 PM 85 6.50 6.30 6.40 -0.25 -3.70% 12 114 33.59%
XBI240920C00086000 4/24/2024 2:10 PM 86 6.80 5.80 5.95 0.00 0.00% 5 76 33.42%
XBI240920C00087000 4/23/2024 3:05 PM 87 6.86 5.35 5.50 0.00 0.00% 6 76 33.15%
XBI240920C00088000 4/16/2024 6:29 PM 88 6.62 4.90 5.05 0.00 0.00% 10 90 32.78%
XBI240920C00089000 4/18/2024 3:43 PM 89 5.49 3.65 5.65 0.00 0.00% 1 30 37.35%
XBI240920C00090000 4/26/2024 5:12 PM 90 4.40 4.20 4.30 0.74 20.22% 20 6,032 32.43%
XBI240920C00091000 4/24/2024 6:07 PM 91 4.32 3.85 3.95 0.00 0.00% 1 124 32.24%
XBI240920C00092000 4/22/2024 2:01 PM 92 3.58 3.50 3.65 0.00 0.00% 5 74 32.19%
XBI240920C00093000 4/19/2024 7:58 PM 93 3.37 3.20 3.35 0.00 0.00% 1 40 32.04%
XBI240920C00094000 4/24/2024 2:18 PM 94 3.69 2.75 3.05 0.00 0.00% 1 77 31.80%
XBI240920C00095000 4/26/2024 4:18 PM 95 2.76 2.70 2.80 0.34 14.05% 2 1,488 31.73%
XBI240920C00096000 4/22/2024 7:09 PM 96 2.95 2.31 2.55 0.00 0.00% 1 300 31.57%
XBI240920C00097000 4/15/2024 3:23 PM 97 3.72 2.23 2.33 0.00 0.00% 3 50 31.47%
XBI240920C00098000 4/26/2024 7:26 PM 98 2.10 2.05 2.12 -1.20 -36.36% 1 91 31.35%
XBI240920C00099000 4/26/2024 6:20 PM 99 1.92 1.72 1.94 0.37 23.87% 8 145 31.32%
XBI240920C00100000 4/26/2024 7:50 PM 100 1.69 1.68 1.77 0.23 15.75% 72 1,352 31.28%
XBI240920C00101000 4/25/2024 7:46 PM 101 1.39 1.52 1.61 0.00 0.00% 2 48 31.20%
XBI240920C00102000 4/23/2024 2:43 PM 102 2.05 1.38 1.47 0.00 0.00% 9 919 31.19%
XBI240920C00103000 4/26/2024 6:19 PM 103 1.33 1.23 1.34 0.23 20.91% 4 4,647 31.18%
XBI240920C00104000 4/26/2024 5:32 PM 104 1.24 1.11 1.21 0.28 29.17% 4 37 31.08%
XBI240920C00105000 4/26/2024 4:26 PM 105 1.08 1.04 1.09 -0.40 -27.03% 11 510 30.97%
XBI240920C00106000 4/23/2024 3:55 PM 106 1.35 0.92 1.01 0.00 0.00% 5 112 31.13%
XBI240920C00107000 4/19/2024 7:26 PM 107 0.90 0.70 0.91 0.02 2.27% 4 77 31.06%
XBI240920C00108000 4/25/2024 4:56 PM 108 0.70 0.77 0.83 0.00 0.00% 1 83 31.08%
XBI240920C00109000 4/26/2024 5:55 PM 109 0.75 0.70 0.76 0.05 7.14% 5 626 31.14%
XBI240920C00110000 4/25/2024 7:20 PM 110 0.61 0.64 0.70 0.00 0.00% 5 226 31.25%
XBI240920C00111000 4/19/2024 7:20 PM 111 0.59 0.58 0.64 0.00 0.00% 5 156 31.30%
XBI240920C00112000 4/26/2024 4:07 PM 112 0.55 0.53 0.59 0.08 17.02% 2 54 31.42%
XBI240920C00113000 4/19/2024 7:24 PM 113 0.52 0.48 0.55 0.00 0.00% 4 12 31.62%
XBI240920C00114000 4/23/2024 3:56 PM 114 0.67 0.43 0.50 0.00 0.00% 4 16 31.64%
XBI240920C00115000 4/26/2024 7:50 PM 115 0.43 0.39 0.47 0.04 10.26% 34 390 31.86%
XBI240920C00116000 4/24/2024 5:30 PM 116 0.47 0.35 0.43 0.00 0.00% 2 410 31.93%
XBI240920C00117000 4/26/2024 7:25 PM 117 0.35 0.32 0.39 -1.44 -80.45% 6 4 31.93%
XBI240920C00118000 4/26/2024 7:35 PM 118 0.34 0.30 0.37 -0.21 -38.18% 4 2,115 32.20%
XBI240920C00120000 4/26/2024 2:41 PM 120 0.37 0.12 0.35 0.03 8.82% 1 476 33.06%
XBI240920C00122000 3/15/2024 2:09 PM 122 1.50 0.53 0.61 0.00 0.00% 4 0 38.26%
XBI240920C00123000 3/14/2024 2:22 PM 123 1.70 0.50 0.59 0.00 0.00% 1 1 38.60%
XBI240920C00124000 2/8/2024 3:12 PM 124 0.82 1.69 3.20 0.00 0.00% - 1 56.57%
XBI240920C00125000 4/25/2024 4:20 PM 125 0.15 0.08 0.57 0.00 0.00% 5 25 39.53%
XBI240920C00127000 4/25/2024 7:43 PM 127 0.18 0.07 0.53 0.00 0.00% 1 1 40.09%
XBI240920C00130000 4/10/2024 1:39 PM 130 0.39 0.05 0.48 0.00 0.00% 1 18 40.97%
XBI240920C00135000 4/4/2024 6:34 PM 135 0.10 0.02 0.43 0.00 0.00% 6 12 42.73%
XBI240920C00140000 3/28/2024 4:34 PM 140 0.35 0.01 0.39 0.00 0.00% 1 3 44.43%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XBI240920P00035000 12/21/2023 2:30 PM 35 0.07 0.00 0.28 0.00 0.00% - 11 65.23%
XBI240920P00039000 11/6/2023 3:30 PM 39 0.30 0.02 0.35 0.00 0.00% 2 22 60.35%
XBI240920P00040000 11/15/2023 7:17 PM 40 0.50 0.00 2.30 0.00 0.00% 1 7 84.28%
XBI240920P00041000 8/30/2023 3:36 PM 41 0.46 0.29 0.43 0.00 0.00% - 0 63.67%
XBI240920P00042000 12/28/2023 2:30 PM 42 0.15 0.03 0.17 0.00 0.00% - 11 50.20%
XBI240920P00043000 8/30/2023 3:37 PM 43 0.54 0.35 0.47 0.00 0.00% - 0 61.38%
XBI240920P00044000 12/6/2023 5:24 PM 44 0.32 0.07 0.54 0.00 0.00% 3 3 56.30%
XBI240920P00045000 4/11/2024 7:25 PM 45 0.05 0.00 0.35 0.00 0.00% 30 40 55.96%
XBI240920P00046000 12/6/2023 5:24 PM 46 0.44 0.10 0.61 0.00 0.00% 3 2 54.39%
XBI240920P00047000 3/1/2024 6:29 PM 47 0.17 0.00 0.27 0.00 0.00% 1 0 50.05%
XBI240920P00048000 4/1/2024 3:33 PM 48 0.17 0.01 0.41 0.00 0.00% 2 5 52.44%
XBI240920P00049000 12/18/2023 4:50 PM 49 0.50 0.19 0.65 0.00 0.00% - 1 51.03%
XBI240920P00050000 3/15/2024 3:05 PM 50 0.18 0.00 0.29 0.00 0.00% 1 4 45.95%
XBI240920P00052000 10/30/2023 2:53 PM 52 2.52 1.28 1.36 0.00 0.00% 1 1 60.86%
XBI240920P00053000 4/11/2024 7:26 PM 53 0.10 0.06 0.57 0.00 0.00% 52 44 47.61%
XBI240920P00055000 3/15/2024 3:07 PM 55 0.25 0.05 0.38 0.00 0.00% 1 55 40.63%
XBI240920P00056000 2/12/2024 2:30 PM 56 0.39 0.00 0.53 0.00 0.00% 12 13 42.09%
XBI240920P00057000 2/16/2024 4:21 PM 57 0.36 0.01 0.54 0.00 0.00% 5 8 40.72%
XBI240920P00058000 4/25/2024 3:53 PM 58 0.44 0.19 0.82 0.00 0.00% 3 144 43.46%
XBI240920P00059000 4/1/2024 3:33 PM 59 0.37 0.28 0.47 0.00 0.00% 1 84 36.52%
XBI240920P00060000 4/25/2024 4:30 PM 60 0.55 0.44 0.49 0.00 0.00% 14 1,760 35.43%
XBI240920P00061000 2/1/2024 8:27 PM 61 0.86 0.06 0.60 0.00 0.00% 24 62 35.69%
XBI240920P00062000 4/22/2024 6:15 PM 62 0.58 0.57 0.62 0.00 0.00% 192 1,194 34.50%
XBI240920P00063000 4/25/2024 3:53 PM 63 0.84 0.63 0.70 0.00 0.00% 4 34 34.08%
XBI240920P00064000 4/26/2024 2:26 PM 64 0.83 0.73 0.78 0.13 18.57% 4 224 33.59%
XBI240920P00065000 4/26/2024 7:34 PM 65 0.83 0.82 0.88 -0.27 -24.55% 4 5,051 33.23%
XBI240920P00066000 4/26/2024 5:39 PM 66 0.97 0.92 0.98 0.15 18.29% 8 193 32.74%
XBI240920P00067000 4/16/2024 7:03 PM 67 1.00 1.04 1.11 0.00 0.00% 10 111 32.47%
XBI240920P00068000 4/26/2024 5:49 PM 68 1.20 1.18 1.24 0.07 6.19% 14 249 32.07%
XBI240920P00069000 4/26/2024 5:33 PM 69 1.36 1.32 1.39 -0.38 -21.84% 4 11 31.73%
XBI240920P00070000 4/26/2024 5:57 PM 70 1.50 1.48 1.54 -0.32 -17.58% 3 1,494 31.29%
XBI240920P00071000 4/25/2024 4:21 PM 71 2.07 1.65 1.80 0.00 0.00% 2 741 31.54%
XBI240920P00072000 4/25/2024 6:33 PM 72 2.22 1.85 1.93 0.00 0.00% 10 1,463 30.73%
XBI240920P00073000 4/26/2024 7:33 PM 73 2.07 2.06 2.24 -0.40 -16.19% 8 50 31.02%
XBI240920P00074000 4/25/2024 7:06 PM 74 2.62 2.28 2.37 0.00 0.00% 1 673 30.03%
XBI240920P00075000 4/24/2024 4:21 PM 75 2.55 2.53 2.72 0.00 0.00% 10 9,990 30.29%
XBI240920P00076000 4/23/2024 7:55 PM 76 2.61 1.98 2.90 0.00 0.00% 16 311 29.42%
XBI240920P00077000 4/23/2024 7:16 PM 77 2.78 3.05 3.20 0.00 0.00% 39 1,414 29.13%
XBI240920P00078000 4/23/2024 3:36 PM 78 2.99 3.40 3.50 0.00 0.00% 22 1,064 28.72%
XBI240920P00079000 4/25/2024 1:58 PM 79 4.60 3.70 3.85 0.00 0.00% 2 201 28.46%
XBI240920P00080000 4/25/2024 2:46 PM 80 5.10 4.05 4.20 0.00 0.00% 12 1,186 28.06%
XBI240920P00081000 4/25/2024 2:02 PM 81 5.55 4.45 4.60 0.00 0.00% 1 61 27.80%
XBI240920P00082000 4/25/2024 2:54 PM 82 5.25 4.85 5.00 -0.75 -12.50% 4 3,351 27.41%
XBI240920P00083000 4/25/2024 6:41 PM 83 6.13 5.30 5.45 0.00 0.00% 1 7,223 27.14%
XBI240920P00084000 4/22/2024 5:32 PM 84 5.65 5.75 6.00 0.00 0.00% 1 406 27.21%
XBI240920P00085000 4/26/2024 7:49 PM 85 6.30 6.25 6.55 0.18 2.94% 21 704 27.16%
XBI240920P00086000 4/22/2024 7:11 PM 86 6.75 6.80 6.95 0.00 0.00% 1 498 26.26%
XBI240920P00087000 4/18/2024 2:24 PM 87 7.33 7.35 7.50 0.00 0.00% 1 5,085 25.94%
XBI240920P00088000 4/9/2024 3:40 PM 88 5.00 7.95 8.10 0.00 0.00% 4 2,115 25.73%
XBI240920P00089000 4/15/2024 3:57 PM 89 6.75 8.55 8.70 0.00 0.00% 30 68 25.38%
XBI240920P00090000 4/24/2024 1:39 PM 90 8.36 9.15 10.00 0.00 0.00% 2 558 28.43%
XBI240920P00091000 4/15/2024 7:54 PM 91 8.55 9.85 10.05 0.00 0.00% 41 1,573 25.04%
XBI240920P00092000 4/25/2024 5:12 PM 92 11.60 10.50 10.75 0.00 0.00% 4 864 24.79%
XBI240920P00093000 4/12/2024 5:59 PM 93 8.07 11.20 12.15 0.00 0.00% 2 284 28.30%
XBI240920P00094000 4/18/2024 2:10 PM 94 11.95 12.00 13.30 0.00 0.00% 103 434 30.42%
XBI240920P00095000 4/12/2024 5:59 PM 95 9.27 12.70 14.45 0.00 0.00% 2 213 32.52%
XBI240920P00096000 4/4/2024 7:37 PM 96 9.90 13.50 13.95 0.00 0.00% 14 275 24.87%
XBI240920P00097000 4/16/2024 2:03 PM 97 12.77 14.30 16.05 0.00 0.00% 2 5 32.72%
XBI240920P00098000 3/11/2024 7:12 PM 98 7.95 10.20 11.60 0.00 0.00% 2 2 0.00%
XBI240920P00099000 4/25/2024 7:12 PM 99 17.30 15.80 17.60 0.00 0.00% 1 9 32.29%
XBI240920P00100000 4/26/2024 7:49 PM 100 17.05 16.90 17.35 1.35 8.60% 20 42 24.43%
XBI240920P00101000 4/16/2024 7:35 PM 101 16.25 17.80 18.45 0.00 0.00% 20 29 26.20%
XBI240920P00102000 3/20/2024 3:37 PM 102 12.10 19.40 19.65 0.00 0.00% 1 1 28.74%
XBI240920P00103000 3/14/2024 3:48 PM 103 11.83 15.00 16.15 0.00 0.00% 2,500 2,536 0.00%
XBI240920P00104000 3/11/2024 3:37 PM 104 10.80 14.45 16.45 0.00 0.00% 5 605 0.00%
XBI240920P00105000 3/11/2024 3:43 PM 105 11.50 15.25 17.85 0.00 0.00% 20 20 0.00%
XBI240920P00106000 3/11/2024 3:44 PM 106 12.10 15.85 18.70 0.00 0.00% 50 50 0.00%
XBI240920P00108000 4/23/2024 6:10 PM 108 22.20 24.35 26.20 0.00 0.00% 2 2 38.33%
XBI240920P00110000 4/26/2024 7:37 PM 110 26.55 25.85 28.25 -2.55 -8.76% 670 300 40.42%
XBI240920P00115000 12/21/2023 2:54 PM 115 30.60 26.25 30.20 0.00 0.00% 2 2 0.00%
XBI240920P00116000 2/28/2024 3:26 PM 116 15.80 20.50 22.55 0.00 0.00% 2 3 0.00%
XBI240920P00117000 2/28/2024 3:19 PM 117 16.39 21.40 23.75 0.00 0.00% 1 0 0.00%
XBI240920P00120000 2/16/2024 4:38 PM 120 26.90 23.70 27.55 0.00 0.00% 1 6 0.00%

Related Tickers