NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P Biotech ETF (XBI)
As of 10:02 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240419C00089000 | 4/19/2024 1:45 PM | 2024-04-19 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 876 | 106.25% |
XBI240426C00089000 | 4/18/2024 7:59 PM | 2024-04-26 | 0.18 | 0.13 | 0.17 | 0.00 | 0.00% | 68 | 878 | 29.69% |
XBI240503C00089000 | 4/19/2024 1:45 PM | 2024-05-03 | 0.49 | 0.48 | 0.55 | -0.06 | -10.91% | 4 | 782 | 31.45% |
XBI240510C00089000 | 4/18/2024 6:10 PM | 2024-05-10 | 0.99 | 0.72 | 1.06 | 0.00 | 0.00% | 1 | 18 | 34.18% |
XBI240517C00089000 | 4/19/2024 1:44 PM | 2024-05-17 | 1.10 | 1.11 | 1.18 | -0.14 | -11.29% | 12 | 617 | 31.30% |
XBI240524C00089000 | 4/19/2024 1:32 PM | 2024-05-24 | 1.46 | 1.41 | 2.26 | -1.25 | -46.13% | 1 | 21 | 39.70% |
XBI240621C00089000 | 4/18/2024 7:48 PM | 2024-06-21 | 2.69 | 2.48 | 2.64 | 0.00 | 0.00% | 114 | 361 | 32.68% |
XBI240719C00089000 | 4/18/2024 6:43 PM | 2024-07-19 | 3.50 | 3.20 | 4.30 | 0.00 | 0.00% | 6 | 47 | 37.50% |
XBI240816C00089000 | 4/18/2024 2:35 PM | 2024-08-16 | 4.60 | 4.05 | 4.25 | 0.00 | 0.00% | 216 | 179 | 32.57% |
XBI240920C00089000 | 4/18/2024 3:43 PM | 2024-09-20 | 5.49 | 4.95 | 5.15 | 0.00 | 0.00% | 1 | 30 | 32.85% |
XBI241018C00089000 | 4/12/2024 5:42 PM | 2024-10-18 | 8.35 | 5.60 | 6.75 | 0.00 | 0.00% | 40 | 42 | 37.02% |
XBI250117C00089000 | 4/1/2024 2:22 PM | 2025-01-17 | 12.75 | 7.65 | 8.75 | 0.00 | 0.00% | 4 | 770 | 37.16% |
XBI250620C00089000 | 4/17/2024 4:59 PM | 2025-06-20 | 11.17 | 10.15 | 10.50 | 0.00 | 0.00% | 1 | 5 | 34.55% |
XBI260116C00089000 | 4/15/2024 3:21 PM | 2026-01-16 | 16.00 | 13.10 | 14.15 | 0.00 | 0.00% | 2 | 529 | 36.56% |
XBI261218C00089000 | 4/15/2024 7:20 PM | 2026-12-18 | 19.09 | 16.55 | 19.70 | 0.00 | 0.00% | 1 | 35 | 39.89% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240419P00089000 | 4/18/2024 7:49 PM | 2024-04-19 | 5.20 | 5.00 | 5.40 | 0.00 | 0.00% | 98 | 1,942 | 90.23% |
XBI240426P00089000 | 4/19/2024 1:41 PM | 2024-04-26 | 5.60 | 5.35 | 6.50 | 0.32 | 6.06% | 1 | 1,588 | 53.76% |
XBI240503P00089000 | 4/18/2024 5:50 PM | 2024-05-03 | 5.38 | 5.60 | 5.75 | 0.00 | 0.00% | 3 | 112 | 35.94% |
XBI240510P00089000 | 4/18/2024 6:08 PM | 2024-05-10 | 5.84 | 5.10 | 7.55 | 0.00 | 0.00% | 1 | 6 | 54.83% |
XBI240517P00089000 | 4/18/2024 3:39 PM | 2024-05-17 | 5.65 | 6.05 | 6.20 | 0.00 | 0.00% | 99 | 267 | 31.81% |
XBI240621P00089000 | 4/18/2024 2:54 PM | 2024-06-21 | 6.67 | 5.60 | 8.40 | 0.00 | 0.00% | 19 | 529 | 38.53% |
XBI240719P00089000 | 4/11/2024 6:49 PM | 2024-07-19 | 4.20 | 7.50 | 7.75 | 0.00 | 0.00% | 4 | 6 | 28.09% |
XBI240816P00089000 | 4/16/2024 4:51 PM | 2024-08-16 | 7.05 | 7.30 | 8.25 | 0.00 | 0.00% | 86 | 308 | 27.33% |
XBI240920P00089000 | 4/15/2024 3:57 PM | 2024-09-20 | 6.75 | 8.65 | 9.00 | 0.00 | 0.00% | 30 | 68 | 27.60% |
XBI241018P00089000 | 4/12/2024 5:15 PM | 2024-10-18 | 5.83 | 8.85 | 10.05 | 0.00 | 0.00% | 2 | 3 | 29.91% |
XBI250117P00089000 | 2/22/2024 7:15 PM | 2025-01-17 | 6.65 | 5.10 | 7.10 | 0.00 | 0.00% | 2 | 322 | 13.88% |
XBI250620P00089000 | 1/23/2024 3:48 PM | 2025-06-20 | 11.00 | 7.60 | 10.50 | 0.00 | 0.00% | 345 | 301 | 20.83% |
XBI261218P00089000 | 1/16/2024 8:30 PM | 2026-12-18 | 15.25 | 9.50 | 14.50 | 0.00 | 0.00% | - | 0 | 21.15% |
Related Tickers
TUR iShares MSCI Turkey ETF
38.28
+1.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.15
+1.49%
BLOK
PXE Invesco Energy Exploration & Production ETF
35.36
+1.38%
XLE Energy Select Sector SPDR Fund
95.07
+1.31%
FENY Fidelity MSCI Energy Index ETF
26.01
+1.25%
VDE Vanguard Energy Index Fund ETF Shares
132.32
+1.25%
FTXN First Trust Nasdaq Oil & Gas ETF
32.25
+1.23%
IYE iShares U.S. Energy ETF
49.63
+1.16%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
MLPX Global X MLP & Energy Infrastructure ETF
48.10
+1.24%
IJS iShares S&P Small-Cap 600 Value ETF
95.54
+1.09%
IAK iShares U.S. Insurance ETF
111.79
+1.04%
RPV Invesco S&P 500 Pure Value ETF
83.89
+1.15%
FILL iShares MSCI Global Energy Producers ETF
27.08
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.58
+1.04%
IHF iShares U.S. Healthcare Providers ETF
52.02
+0.92%
ENFR Alerian Energy Infrastructure ETF
25.04
+1.17%
IYF iShares U.S. Financials ETF
90.95
+1.01%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.84
+1.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.66
+1.01%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.21
+1.00%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.63
+0.97%
VFH Vanguard Financials Index Fund ETF Shares
97.40
+1.04%
XLF Financial Select Sector SPDR Fund
40.22
+0.98%
IJR iShares Core S&P Small-Cap ETF
103.33
+0.97%
KIE SPDR S&P Insurance ETF
48.77
+1.01%
EWC iShares MSCI Canada ETF
37.22
+1.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.84
+0.90%
EWL iShares MSCI Switzerland ETF
45.58
+0.89%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.72
+0.87%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.46
+0.88%
SLYG SPDR S&P 600 Small Cap Growth ETF
81.96
+0.87%
EMLP First Trust North American Energy Infrastructure Fund
29.00
+1.02%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.73
+0.92%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.95
+0.90%
FXO First Trust Financials AlphaDEX Fund
44.58
+0.84%
TPYP Tortoise North American Pipeline Fund
27.04
0.00%
DVY iShares Select Dividend ETF
117.84
+0.82%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
111.43
+0.83%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.80
+0.81%
USAI Pacer American Energy Independence ETF
31.09
+1.05%
COWZ Pacer US Cash Cows 100 ETF
55.26
+0.76%
ITB iShares U.S. Home Construction ETF
103.85
+0.83%
SPGP Invesco S&P 500 GARP ETF
100.85
+0.82%
XSMO Invesco S&P SmallCap Momentum ETF
56.61
+0.79%
PKW Invesco BuyBack Achievers ETF
102.32
+0.79%
FNDA Schwab Fundamental U.S. Small Company Index ETF
53.38
+0.78%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.07
+0.16%
RDVY First Trust Rising Dividend Achievers ETF
53.47
+0.79%
PAVE Global X U.S. Infrastructure Development ETF
37.65
+0.78%
VB Vanguard Small-Cap Index Fund ETF Shares
212.25
+0.71%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.70
+0.82%
SLYV SPDR S&P 600 Small Cap Value ETF
77.22
+1.18%
SYLD Cambria Shareholder Yield ETF
69.35
+0.76%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
XHB SPDR S&P Homebuilders ETF
101.52
+0.81%
REZ iShares Residential and Multisector Real Estate ETF
69.23
+0.84%
SQLV Royce Quant Small-Cap Quality Value ETF
38.57
+0.71%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.95
+0.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.36
+0.82%
HTUS Hull Tactical US ETF
38.57
+0.70%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.94
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
0.00%
RWK Invesco S&P MidCap 400 Revenue ETF
107.17
+0.70%
IYG iShares U.S. Financial Services ETF
63.11
+0.72%
SCHD Schwab U.S. Dividend Equity ETF
76.32
+0.67%
IFRA iShares U.S. Infrastructure ETF
41.71
+0.81%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.37
+0.88%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
62.05
+0.66%
PPA Invesco Aerospace & Defense ETF
98.87
+0.77%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.24
+0.90%
EES WisdomTree U.S. SmallCap Earnings Fund
46.34
+0.65%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.24
+0.65%
EWM iShares MSCI Malaysia ETF
21.80
+0.74%
IJH iShares Core S&P Mid-Cap ETF
56.78
+0.62%
XLI Industrial Select Sector SPDR Fund
121.55
+0.71%
IUSV iShares Core S&P U.S. Value ETF
86.16
+0.68%
IVE iShares S&P 500 Value ETF
178.09
+0.67%
EZM WisdomTree U.S. MidCap Earnings Fund
57.03
+0.81%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.89
+0.85%
NANR SPDR S&P North American Natural Resources ETF
56.00
+0.63%
VTV Vanguard Value Index Fund ETF Shares
155.82
+0.65%
RSP Invesco S&P 500 Equal Weight ETF
160.22
+0.63%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.07
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
FLIN Franklin FTSE India ETF
36.84
+0.64%
SPYV SPDR Portfolio S&P 500 Value ETF
47.76
+0.63%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.93
+0.61%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.64
+0.60%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
ICF iShares Cohen & Steers REIT ETF
53.01
+0.59%
BLCN Siren Nasdaq NexGen Economy ETF
24.76
+0.59%
DGRO iShares Core Dividend Growth ETF
55.63
+0.60%
RLY
PRF Invesco FTSE RAFI US 1000 ETF
36.71
+0.58%