NYSEArca - Delayed Quote USD

SPDR S&P Biotech ETF (XBI)

91.18 -1.41 (-1.52%)
At close: May 17 at 4:00 PM EDT
91.21 +0.03 (+0.03%)
After hours: May 17 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
XBI240524C00075000 5/15/2024 6:35 PM 75 15.99 15.05 16.75 -1.74 -9.81% 3 17 108.79%
XBI240524C00077000 5/13/2024 4:36 PM 77 13.25 13.25 15.00 0.00 0.00% 3 3 108.50%
XBI240524C00078500 5/9/2024 1:33 PM 78.5 10.40 11.60 13.55 0.00 0.00% 1 0 101.42%
XBI240524C00079000 5/3/2024 4:54 PM 79 11.35 11.15 13.20 0.00 0.00% 4 8 103.81%
XBI240524C00080000 5/17/2024 7:16 PM 80 11.14 10.15 11.90 -1.81 -13.98% 11 27 86.82%
XBI240524C00081000 5/17/2024 4:52 PM 81 10.71 9.90 11.05 1.14 11.91% 2 13 62.60%
XBI240524C00082000 5/17/2024 7:19 PM 82 9.18 8.15 9.45 -1.28 -12.24% 10 214 56.35%
XBI240524C00083000 5/17/2024 7:21 PM 83 8.27 8.10 9.30 -0.28 -3.27% 35 11 62.11%
XBI240524C00083500 5/17/2024 7:18 PM 83.5 7.50 6.65 8.50 2.25 42.86% 5 7 69.43%
XBI240524C00084000 5/14/2024 7:56 PM 84 7.19 6.20 7.70 0.00 0.00% 6 44 56.49%
XBI240524C00085000 5/17/2024 7:21 PM 85 6.27 5.20 7.35 -1.80 -22.30% 13 31 70.02%
XBI240524C00085500 5/7/2024 7:35 PM 85.5 5.86 4.70 6.35 0.00 0.00% 1 72 52.73%
XBI240524C00086000 5/15/2024 7:47 PM 86 6.80 4.20 6.45 0.00 0.00% 32 52 65.82%
XBI240524C00086500 5/17/2024 5:19 PM 86.5 5.33 3.80 5.30 -1.17 -18.00% 1 370 45.22%
XBI240524C00087000 5/17/2024 6:23 PM 87 4.18 4.30 4.50 0.58 16.11% 3 353 32.91%
XBI240524C00087500 5/15/2024 1:41 PM 87.5 6.05 2.99 4.60 0.00 0.00% 3 49 46.78%
XBI240524C00088000 5/17/2024 4:47 PM 88 3.77 3.45 3.60 -0.66 -14.90% 34 76 30.42%
XBI240524C00088500 5/14/2024 7:17 PM 88.5 3.11 3.05 3.30 -0.09 -2.81% 25 33 32.62%
XBI240524C00089000 5/17/2024 5:28 PM 89 3.07 2.67 2.77 -0.75 -19.63% 28 111 28.57%
XBI240524C00089500 5/17/2024 5:18 PM 89.5 2.71 2.30 2.39 -0.74 -21.45% 2 23 27.88%
XBI240524C00090000 5/17/2024 6:30 PM 90 1.94 1.96 2.04 -1.32 -40.49% 28 128 27.37%
XBI240524C00090500 5/17/2024 5:31 PM 90.5 1.95 1.65 1.71 -0.63 -24.42% 6 34 26.76%
XBI240524C00091000 5/17/2024 7:59 PM 91 1.40 1.37 1.43 -1.02 -42.15% 34 347 26.59%
XBI240524C00091500 5/17/2024 7:17 PM 91.5 1.14 1.13 1.18 -1.11 -49.33% 166 1,126 26.42%
XBI240524C00092000 5/17/2024 7:51 PM 92 0.93 0.92 0.97 -0.94 -50.27% 191 566 26.49%
XBI240524C00092500 5/17/2024 7:11 PM 92.5 0.74 0.73 0.78 -0.87 -54.04% 3,064 3,124 26.37%
XBI240524C00093000 5/17/2024 7:54 PM 93 0.59 0.58 0.63 -0.75 -55.97% 190 750 26.51%
XBI240524C00093500 5/17/2024 7:54 PM 93.5 0.47 0.45 0.50 -0.64 -57.66% 34 3,874 26.56%
XBI240524C00094000 5/17/2024 7:57 PM 94 0.36 0.36 0.39 -0.57 -61.29% 68 418 26.56%
XBI240524C00094500 5/17/2024 7:43 PM 94.5 0.29 0.27 0.31 -0.40 -57.97% 14 239 26.86%
XBI240524C00095000 5/17/2024 7:07 PM 95 0.23 0.21 0.24 -0.43 -65.15% 81 6,985 27.00%
XBI240524C00095500 5/17/2024 7:12 PM 95.5 0.19 0.16 0.19 -0.27 -58.70% 20 44 27.34%
XBI240524C00096000 5/17/2024 6:15 PM 96 0.15 0.12 0.15 -0.28 -65.12% 1,053 1,061 27.74%
XBI240524C00096500 5/17/2024 7:27 PM 96.5 0.12 0.09 0.13 -0.19 -61.29% 3 12 28.71%
XBI240524C00097000 5/17/2024 6:38 PM 97 0.08 0.07 0.10 -0.19 -70.37% 31 43 28.91%
XBI240524C00097500 5/17/2024 4:45 PM 97.5 0.10 0.05 0.14 -0.11 -52.38% 5 26 33.20%
XBI240524C00098000 5/17/2024 6:33 PM 98 0.04 0.03 0.27 -0.10 -71.43% 37 34 41.41%
XBI240524C00099000 5/17/2024 1:51 PM 99 0.20 0.02 0.20 0.10 100.00% 2 1,995 42.19%
XBI240524C00100000 5/17/2024 2:24 PM 100 0.04 0.02 0.05 -0.03 -42.86% 30 154 34.96%
XBI240524C00101000 5/15/2024 7:08 PM 101 0.09 0.01 0.35 0.00 0.00% 6 1,626 57.13%
XBI240524C00102000 5/15/2024 5:29 PM 102 0.10 0.01 1.11 0.00 0.00% 2 2 69.53%
XBI240524C00103000 5/3/2024 6:38 PM 103 0.12 0.01 0.28 0.00 0.00% 1 2 53.13%
XBI240524C00104000 5/15/2024 4:00 PM 104 0.07 0.00 0.27 0.00 0.00% 14 18 55.66%
XBI240524C00105000 5/17/2024 7:53 PM 105 0.01 0.00 0.25 -0.05 -83.33% 2 6 58.01%
XBI240524C00110000 4/19/2024 2:19 PM 110 0.05 0.00 0.23 0.00 0.00% 2 11 71.88%
XBI240524C00115000 4/17/2024 3:09 PM 115 0.04 0.00 0.23 0.00 0.00% - 0 85.55%
XBI240524C00120000 5/10/2024 5:19 PM 120 0.01 0.00 0.83 0.00 0.00% 1 1 123.83%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XBI240524P00050000 5/9/2024 1:30 PM 50 0.02 0.00 0.02 0.00 0.00% 10 20 153.13%
XBI240524P00055000 5/8/2024 1:30 PM 55 0.03 0.00 0.01 0.00 0.00% - 10 121.88%
XBI240524P00060000 5/8/2024 1:30 PM 60 0.05 0.00 0.01 0.00 0.00% 2 30 103.13%
XBI240524P00065000 5/16/2024 1:30 PM 65 0.01 0.00 0.01 0.00 0.00% 10 10 84.38%
XBI240524P00070000 5/17/2024 6:31 PM 70 0.01 0.00 0.02 0.00 0.00% 93 301 71.88%
XBI240524P00075000 5/17/2024 6:54 PM 75 0.02 0.01 0.04 -0.02 -50.00% 13 206 60.94%
XBI240524P00076000 5/14/2024 6:53 PM 76 0.05 0.01 0.05 0.00 0.00% 100 137 58.59%
XBI240524P00076500 5/13/2024 6:17 PM 76.5 0.06 0.01 0.23 0.00 0.00% 60 74 70.90%
XBI240524P00077000 5/17/2024 3:45 PM 77 0.10 0.01 0.22 0.05 100.00% 5 89 68.16%
XBI240524P00077500 5/14/2024 6:59 PM 77.5 0.05 0.01 0.22 0.00 0.00% 41 92 66.02%
XBI240524P00078000 5/13/2024 6:26 PM 78 0.06 0.01 0.33 0.00 0.00% 60 60 68.75%
XBI240524P00078500 5/13/2024 6:33 PM 78.5 0.05 0.01 0.74 0.00 0.00% 200 106 79.69%
XBI240524P00079000 5/17/2024 7:11 PM 79 0.03 0.02 0.03 0.00 0.00% 219 613 47.66%
XBI240524P00080000 5/16/2024 1:47 PM 80 0.05 0.01 0.07 0.00 0.00% 2 2,465 50.39%
XBI240524P00081000 5/17/2024 7:34 PM 81 0.04 0.02 0.04 -0.01 -20.00% 2 338 42.19%
XBI240524P00082000 5/16/2024 3:49 PM 82 0.06 0.02 0.82 0.00 0.00% 5 2,782 63.48%
XBI240524P00083000 5/17/2024 6:00 PM 83 0.07 0.03 0.25 -0.02 -22.22% 3,146 3,144 50.39%
XBI240524P00083500 5/17/2024 4:41 PM 83.5 0.07 0.03 0.11 0.03 75.00% 5 355 39.65%
XBI240524P00084000 5/15/2024 7:58 PM 84 0.07 0.03 0.07 0.00 0.00% 13 2,611 34.18%
XBI240524P00085000 5/17/2024 7:58 PM 85 0.08 0.07 0.08 -0.01 -11.11% 649 578 30.86%
XBI240524P00085500 5/17/2024 2:04 PM 85.5 0.10 0.08 0.11 0.00 0.00% 42 2,146 30.86%
XBI240524P00086000 5/17/2024 7:58 PM 86 0.11 0.10 0.13 0.01 10.00% 42 103 29.88%
XBI240524P00086500 5/17/2024 7:49 PM 86.5 0.16 0.13 0.16 -0.01 -5.88% 58 1,524 29.10%
XBI240524P00087000 5/17/2024 7:58 PM 87 0.17 0.17 0.20 -0.03 -15.00% 158 3,002 28.42%
XBI240524P00087500 5/17/2024 6:50 PM 87.5 0.27 0.22 0.25 0.08 42.11% 69 41 27.78%
XBI240524P00088000 5/17/2024 7:49 PM 88 0.33 0.28 0.32 0.10 43.48% 1,044 507 27.44%
XBI240524P00088500 5/17/2024 6:52 PM 88.5 0.42 0.37 0.41 0.06 16.67% 64 79 27.15%
XBI240524P00089000 5/17/2024 7:59 PM 89 0.49 0.47 0.52 0.16 48.48% 32 86 26.86%
XBI240524P00089500 5/17/2024 7:58 PM 89.5 0.62 0.60 0.65 0.19 44.19% 276 301 26.51%
XBI240524P00090000 5/17/2024 7:55 PM 90 0.79 0.73 0.80 0.24 43.64% 10,086 155 26.10%
XBI240524P00090500 5/17/2024 7:24 PM 90.5 0.97 0.94 0.97 0.26 36.62% 260 43 25.54%
XBI240524P00091000 5/17/2024 7:55 PM 91 1.22 1.15 1.20 0.34 38.64% 535 1,277 25.59%
XBI240524P00091500 5/17/2024 6:26 PM 91.5 1.52 1.41 1.45 0.54 55.10% 9,757 9,501 25.44%
XBI240524P00092000 5/17/2024 7:55 PM 92 1.80 1.69 1.75 0.64 55.17% 140 56 25.68%
XBI240524P00092500 5/17/2024 6:10 PM 92.5 1.99 2.00 2.08 0.58 41.13% 12 76 25.93%
XBI240524P00093000 5/17/2024 7:55 PM 93 2.47 2.33 2.45 0.80 47.90% 253 74 26.51%
XBI240524P00094000 5/17/2024 7:33 PM 94 3.18 2.84 3.25 0.85 36.48% 23 32 27.69%
XBI240524P00094500 5/17/2024 7:01 PM 94.5 3.67 2.90 4.60 0.92 33.45% 1 7 50.93%
XBI240524P00095000 4/18/2024 3:25 PM 95 10.50 2.99 6.05 0.00 0.00% 3 23 74.76%
XBI240524P00096000 4/10/2024 5:11 PM 96 7.79 7.60 9.05 0.00 0.00% - 2 108.20%
XBI240524P00099000 4/15/2024 7:41 PM 99 12.98 5.35 7.55 0.00 0.00% - 0 0.00%
XBI240524P00100000 4/15/2024 4:47 PM 100 13.22 6.30 7.55 0.00 0.00% - 0 0.00%

Related Tickers