
SPDR S&P Biotech (XBI)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
78.50 | 5.25 | 6.65 | 5.30 | 5.95 | -0.80 | -13.11 % | 1 | 310 | 6/13/2025 |
79.00 | 4.75 | 5.00 | 5.15 | 4.875 | -0.20 | -3.74 % | 17 | 2,144 | 6/13/2025 |
79.50 | 4.25 | 4.55 | 4.60 | 4.40 | 0.27 | 6.24 % | 6 | 72 | 6/13/2025 |
80.00 | 3.90 | 4.15 | 3.90 | 4.025 | -0.44 | -10.14 % | 28 | 21,853 | 6/13/2025 |
80.50 | 3.05 | 3.75 | 3.90 | 3.40 | -0.65 | -14.29 % | 51 | 75 | 6/13/2025 |
81.00 | 2.50 | 4.15 | 3.25 | 3.325 | -0.48 | -12.87 % | 34 | 639 | 6/13/2025 |
81.50 | 1.98 | 3.25 | 2.64 | 2.615 | -0.65 | -19.76 % | 10 | 221 | 6/13/2025 |
82.00 | 2.35 | 2.61 | 2.15 | 2.48 | -0.92 | -29.97 % | 13 | 1,896 | 6/13/2025 |
82.50 | 1.97 | 2.18 | 2.21 | 2.075 | -0.26 | -10.53 % | 21 | 123 | 6/13/2025 |
83.00 | 1.69 | 1.99 | 1.55 | 1.84 | -0.92 | -37.25 % | 247 | 1,860 | 6/13/2025 |
83.50 | 1.40 | 1.75 | 1.40 | 1.575 | -0.74 | -34.58 % | 59 | 571 | 6/13/2025 |
84.00 | 1.14 | 1.29 | 1.22 | 1.215 | -0.55 | -31.07 % | 1,029 | 12,249 | 6/13/2025 |
84.50 | 0.92 | 1.10 | 1.03 | 1.01 | -0.51 | -33.12 % | 47 | 681 | 6/13/2025 |
85.00 | 0.76 | 1.00 | 0.85 | 0.88 | -0.38 | -30.89 % | 224 | 9,053 | 6/13/2025 |
85.50 | 0.59 | 0.70 | 0.49 | 0.645 | -0.59 | -54.63 % | 32 | 566 | 6/13/2025 |
86.00 | 0.45 | 0.56 | 0.48 | 0.505 | -0.39 | -44.83 % | 3,509 | 5,983 | 6/13/2025 |
86.50 | 0.32 | 0.44 | 0.38 | 0.38 | 0.00 | 0.00 % | 17 | 0 | 6/13/2025 |
87.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.28 | -48.28 % | 491 | 550 | 6/13/2025 |
87.50 | 0.01 | 0.27 | 0.22 | 0.14 | -0.16 | -42.11 % | 10 | 19 | 6/13/2025 |
88.00 | 0.13 | 0.18 | 0.17 | 0.155 | -0.17 | -50.00 % | 59 | 1,837 | 6/13/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
78.50 | 0.21 | 0.44 | 0.20 | 0.325 | -0.47 | -70.15 % | 2 | 9 | 6/13/2025 |
79.00 | 0.25 | 0.43 | 0.31 | 0.34 | 0.15 | 93.75 % | 879 | 2,905 | 6/13/2025 |
79.50 | 0.32 | 0.44 | 0.36 | 0.38 | 0.11 | 44.00 % | 6 | 107 | 6/13/2025 |
80.00 | 0.38 | 0.50 | 0.45 | 0.44 | 0.12 | 36.36 % | 54 | 17,938 | 6/13/2025 |
80.50 | 0.43 | 1.65 | 0.38 | 1.04 | 0.03 | 8.57 % | 2 | 303 | 6/13/2025 |
81.00 | 0.56 | 0.69 | 0.63 | 0.625 | 0.13 | 26.00 % | 88 | 1,280 | 6/13/2025 |
81.50 | 0.50 | 0.78 | 0.69 | 0.64 | -0.06 | -8.00 % | 24 | 20 | 6/13/2025 |
82.00 | 0.81 | 0.92 | 0.90 | 0.865 | 0.29 | 47.54 % | 1,736 | 1,948 | 6/13/2025 |
82.50 | 0.94 | 0.99 | 1.04 | 0.965 | 0.31 | 42.47 % | 34 | 89 | 6/13/2025 |
83.00 | 1.14 | 1.23 | 1.23 | 1.185 | 0.24 | 24.24 % | 285 | 4,055 | 6/13/2025 |
83.50 | 1.33 | 1.49 | 1.44 | 1.41 | 0.42 | 41.18 % | 987 | 66 | 6/13/2025 |
84.00 | 1.55 | 1.75 | 1.66 | 1.65 | 0.43 | 34.96 % | 20 | 1,552 | 6/13/2025 |
84.50 | 1.68 | 2.45 | 1.91 | 2.065 | 0.42 | 28.19 % | 11 | 560 | 6/13/2025 |
85.00 | 2.01 | 2.70 | 2.37 | 2.355 | 0.76 | 47.20 % | 18 | 23,348 | 6/13/2025 |
85.50 | 2.47 | 2.82 | 1.90 | 2.645 | 0.00 | 0.00 % | 0 | 301 | - |
86.00 | 2.58 | 3.05 | 2.24 | 2.815 | 0.00 | 0.00 % | 0 | 1,024 | - |
86.50 | 2.56 | 3.45 | 0.00 | 3.005 | 0.00 | 0.00 % | 0 | 0 | - |
87.00 | 2.94 | 4.15 | 4.00 | 3.545 | 0.86 | 27.39 % | 2 | 270 | 6/13/2025 |
87.50 | 3.80 | 4.30 | 2.78 | 4.05 | 0.00 | 0.00 % | 0 | 1 | - |
88.00 | 3.30 | 4.80 | 3.36 | 4.05 | 0.00 | 0.00 % | 0 | 619 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.