NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P Biotech ETF (XBI)
As of 12:46 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240419C00034000 | 12/1/2023 6:05 PM | 34 | 43.30 | 54.05 | 56.20 | 0.00 | 0.00% | 1 | 1 | 2,171.48% |
XBI240419C00035000 | 12/1/2023 7:14 PM | 35 | 42.45 | 52.85 | 55.45 | 0.00 | 0.00% | 1 | 1 | 2,116.02% |
XBI240419C00049000 | 9/21/2023 4:18 PM | 49 | 25.35 | 19.60 | 20.00 | 0.00 | 0.00% | - | 10 | 0.00% |
XBI240419C00050000 | 11/14/2023 4:35 PM | 50 | 21.90 | 34.75 | 37.45 | 0.00 | 0.00% | 6 | 4 | 1,096.09% |
XBI240419C00055000 | 4/17/2024 7:50 PM | 55 | 29.84 | 26.55 | 28.30 | 0.00 | 0.00% | 10 | 13 | 399.61% |
XBI240419C00057000 | 11/1/2023 2:33 PM | 57 | 13.00 | 21.85 | 23.30 | 0.00 | 0.00% | - | 1 | 0.00% |
XBI240419C00058000 | 12/21/2023 5:41 PM | 58 | 27.65 | 27.80 | 31.80 | 0.00 | 0.00% | 3 | 16 | 1,015.23% |
XBI240419C00060000 | 4/17/2024 7:54 PM | 60 | 24.17 | 21.00 | 22.25 | 0.00 | 0.00% | 3 | 10 | 0.00% |
XBI240419C00063000 | 12/26/2023 2:30 PM | 63 | 26.92 | 24.00 | 27.95 | 0.00 | 0.00% | 1 | 1 | 959.47% |
XBI240419C00065000 | 4/1/2024 1:45 PM | 65 | 28.67 | 17.05 | 18.00 | 0.00 | 0.00% | 4 | 130 | 280.47% |
XBI240419C00066000 | 2/8/2024 8:09 PM | 66 | 24.15 | 32.10 | 34.50 | 0.00 | 0.00% | 1 | 84 | 1,623.24% |
XBI240419C00068000 | 4/12/2024 7:50 PM | 68 | 20.10 | 14.10 | 14.80 | 0.00 | 0.00% | 2 | 11 | 218.75% |
XBI240419C00069000 | 4/12/2024 7:48 PM | 69 | 18.95 | 13.10 | 13.25 | 0.00 | 0.00% | 3 | 439 | 0.00% |
XBI240419C00070000 | 4/18/2024 6:31 PM | 70 | 13.50 | 12.10 | 12.60 | -0.42 | -3.02% | 3 | 23 | 161.72% |
XBI240419C00071000 | 4/17/2024 1:58 PM | 71 | 14.65 | 10.25 | 11.30 | 0.00 | 0.00% | 10 | 26 | 125.00% |
XBI240419C00072000 | 4/19/2024 3:39 PM | 72 | 10.72 | 10.10 | 11.00 | -2.32 | -17.79% | 1 | 35 | 182.42% |
XBI240419C00073000 | 4/19/2024 3:18 PM | 73 | 10.05 | 8.25 | 9.30 | -2.20 | -17.96% | 6 | 89 | 103.13% |
XBI240419C00074000 | 4/18/2024 7:05 PM | 74 | 9.70 | 7.45 | 8.25 | 0.00 | 0.00% | 5 | 212 | 0.00% |
XBI240419C00075000 | 4/19/2024 1:48 PM | 75 | 9.37 | 7.15 | 7.30 | 0.72 | 8.32% | 1 | 418 | 82.81% |
XBI240419C00076000 | 4/18/2024 4:01 PM | 76 | 8.63 | 5.30 | 6.30 | 0.00 | 0.00% | 13 | 63 | 72.66% |
XBI240419C00077000 | 4/18/2024 2:45 PM | 77 | 7.80 | 5.10 | 5.30 | 0.00 | 0.00% | 18 | 44 | 62.50% |
XBI240419C00078000 | 4/18/2024 5:19 PM | 78 | 6.00 | 4.10 | 4.30 | 0.00 | 0.00% | 11 | 80 | 51.56% |
XBI240419C00079000 | 4/16/2024 3:21 PM | 79 | 7.40 | 3.00 | 3.30 | 0.00 | 0.00% | 1 | 74 | 41.41% |
XBI240419C00080000 | 4/19/2024 4:07 PM | 80 | 2.70 | 2.10 | 2.28 | -1.00 | -27.03% | 70 | 437 | 12.50% |
XBI240419C00081000 | 4/18/2024 1:52 PM | 81 | 2.16 | 1.14 | 1.45 | -0.99 | -31.43% | 1 | 164 | 35.55% |
XBI240419C00082000 | 4/19/2024 3:37 PM | 82 | 0.92 | 0.48 | 0.54 | -2.68 | -74.44% | 18 | 135 | 22.36% |
XBI240419C00083000 | 4/19/2024 4:30 PM | 83 | 0.11 | 0.10 | 0.13 | -0.91 | -88.35% | 71 | 246 | 22.46% |
XBI240419C00084000 | 4/19/2024 4:24 PM | 84 | 0.03 | 0.02 | 0.04 | -0.45 | -91.84% | 518 | 460 | 27.34% |
XBI240419C00085000 | 4/19/2024 4:27 PM | 85 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 1,897 | 1,401 | 33.99% |
XBI240419C00086000 | 4/19/2024 4:02 PM | 86 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 110 | 938 | 39.06% |
XBI240419C00087000 | 4/19/2024 3:02 PM | 87 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 306 | 1,265 | 48.44% |
XBI240419C00088000 | 4/19/2024 3:02 PM | 88 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 1,116 | 51.56% |
XBI240419C00088500 | 4/19/2024 4:06 PM | 88.5 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 30 | 319 | 89.84% |
XBI240419C00089000 | 4/19/2024 3:11 PM | 89 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 876 | 64.06% |
XBI240419C00089500 | 4/19/2024 1:45 PM | 89.5 | 0.38 | 0.00 | 0.01 | 0.37 | 3,700.00% | 20 | 232 | 62.50% |
XBI240419C00090000 | 4/19/2024 2:52 PM | 90 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 16 | 9,027 | 65.63% |
XBI240419C00090500 | 4/18/2024 4:44 PM | 90.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 453 | 71.88% |
XBI240419C00091000 | 4/19/2024 2:52 PM | 91 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,491 | 75.00% |
XBI240419C00091500 | 4/18/2024 7:09 PM | 91.5 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3 | 1,277 | 78.13% |
XBI240419C00092000 | 4/18/2024 2:57 PM | 92 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,203 | 81.25% |
XBI240419C00092500 | 4/18/2024 2:58 PM | 92.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 675 | 84.38% |
XBI240419C00093000 | 4/18/2024 7:56 PM | 93 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4,179 | 50.00% |
XBI240419C00093500 | 4/17/2024 2:30 PM | 93.5 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 3 | 245 | 90.63% |
XBI240419C00094000 | 4/19/2024 2:58 PM | 94 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,650 | 93.75% |
XBI240419C00094500 | 4/18/2024 2:15 PM | 94.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 591 | 96.88% |
XBI240419C00095000 | 4/19/2024 3:25 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 4,404 | 100.00% |
XBI240419C00096000 | 4/19/2024 3:55 PM | 96 | 0.11 | 0.00 | 0.01 | 0.10 | 1,000.00% | 3 | 3,372 | 106.25% |
XBI240419C00097000 | 4/18/2024 2:28 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,077 | 112.50% |
XBI240419C00097500 | 4/17/2024 3:15 PM | 97.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 515 | 118.75% |
XBI240419C00098000 | 4/18/2024 7:29 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3,922 | 118.75% |
XBI240419C00099000 | 4/15/2024 7:01 PM | 99 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 2,683 | 125.00% |
XBI240419C00100000 | 4/17/2024 4:44 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 13,886 | 131.25% |
XBI240419C00101000 | 4/17/2024 4:44 PM | 101 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,877 | 137.50% |
XBI240419C00102000 | 4/19/2024 3:09 PM | 102 | 0.10 | 0.00 | 0.01 | 0.09 | 900.00% | 1 | 2,372 | 143.75% |
XBI240419C00103000 | 4/19/2024 3:15 PM | 103 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,506 | 150.00% |
XBI240419C00104000 | 4/19/2024 2:30 PM | 104 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,083 | 156.25% |
XBI240419C00105000 | 4/19/2024 3:27 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 11,090 | 162.50% |
XBI240419C00106000 | 4/19/2024 3:15 PM | 106 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,070 | 168.75% |
XBI240419C00107000 | 4/18/2024 3:16 PM | 107 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,275 | 175.00% |
XBI240419C00108000 | 4/17/2024 3:43 PM | 108 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 800 | 181.25% |
XBI240419C00109000 | 4/19/2024 2:30 PM | 109 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,423 | 187.50% |
XBI240419C00110000 | 4/18/2024 2:06 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,445 | 187.50% |
XBI240419C00111000 | 4/19/2024 2:44 PM | 111 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,071 | 193.75% |
XBI240419C00112000 | 4/19/2024 1:51 PM | 112 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 2 | 2,268 | 200.00% |
XBI240419C00113000 | 4/18/2024 2:06 PM | 113 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 662 | 206.25% |
XBI240419C00114000 | 4/19/2024 2:44 PM | 114 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 101 | 212.50% |
XBI240419C00115000 | 4/19/2024 1:51 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 427 | 218.75% |
XBI240419C00120000 | 4/16/2024 2:41 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 495 | 237.50% |
XBI240419C00125000 | 4/5/2024 7:34 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 63 | 262.50% |
XBI240419C00130000 | 4/2/2024 2:41 PM | 130 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 512 | 287.50% |
XBI240419C00135000 | 4/3/2024 7:49 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 8 | 312.50% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240419P00038000 | 11/16/2023 6:00 PM | 38 | 0.17 | 0.00 | 0.19 | 0.00 | 0.00% | - | 1,000 | 671.88% |
XBI240419P00045000 | 12/29/2023 6:38 PM | 45 | 0.05 | 0.00 | 0.18 | 0.00 | 0.00% | 5 | 6 | 531.25% |
XBI240419P00048000 | 11/13/2023 4:36 PM | 48 | 0.67 | 0.00 | 2.20 | 0.00 | 0.00% | - | 3 | 779.30% |
XBI240419P00049000 | 3/18/2024 2:09 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 38 | 337.50% |
XBI240419P00050000 | 2/6/2024 8:20 PM | 50 | 0.10 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 5 | 505.47% |
XBI240419P00052000 | 4/3/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 14 | 300.00% |
XBI240419P00053000 | 4/3/2024 1:30 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 287.50% |
XBI240419P00054000 | 4/3/2024 1:30 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 275.00% |
XBI240419P00055000 | 4/3/2024 1:30 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 28 | 262.50% |
XBI240419P00056000 | 4/3/2024 1:30 PM | 56 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 13 | 250.00% |
XBI240419P00057000 | 4/3/2024 1:30 PM | 57 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 13 | 243.75% |
XBI240419P00058000 | 4/4/2024 2:27 PM | 58 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 73 | 194 | 231.25% |
XBI240419P00059000 | 4/3/2024 1:30 PM | 59 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 72 | 225.00% |
XBI240419P00060000 | 4/3/2024 1:30 PM | 60 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 120 | 212.50% |
XBI240419P00061000 | 1/30/2024 5:27 PM | 61 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 40 | 290.63% |
XBI240419P00062000 | 12/7/2023 8:43 PM | 62 | 0.81 | 0.21 | 0.52 | 0.00 | 0.00% | 1 | 310 | 354.30% |
XBI240419P00063000 | 2/23/2024 5:39 PM | 63 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 143 | 263.28% |
XBI240419P00064000 | 4/15/2024 1:30 PM | 64 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,386 | 168.75% |
XBI240419P00065000 | 4/19/2024 2:22 PM | 65 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 62 | 284 | 162.50% |
XBI240419P00066000 | 4/15/2024 1:30 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 786 | 150.00% |
XBI240419P00067000 | 4/15/2024 1:30 PM | 67 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 137 | 143.75% |
XBI240419P00068000 | 4/3/2024 1:30 PM | 68 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 323 | 131.25% |
XBI240419P00069000 | 4/12/2024 7:45 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 194 | 1,709 | 125.00% |
XBI240419P00070000 | 4/12/2024 5:22 PM | 70 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 1,165 | 112.50% |
XBI240419P00071000 | 4/5/2024 5:47 PM | 71 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 172 | 106.25% |
XBI240419P00072000 | 4/15/2024 6:13 PM | 72 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 333 | 96.88% |
XBI240419P00073000 | 4/18/2024 1:30 PM | 73 | 0.22 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,057 | 87.50% |
XBI240419P00074000 | 4/18/2024 7:53 PM | 74 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 541 | 78.13% |
XBI240419P00075000 | 4/19/2024 2:24 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 886 | 68.75% |
XBI240419P00076000 | 4/18/2024 7:36 PM | 76 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 570 | 59.38% |
XBI240419P00077000 | 4/18/2024 4:15 PM | 77 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 407 | 633 | 56.25% |
XBI240419P00078000 | 4/19/2024 2:16 PM | 78 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 11 | 170 | 51.56% |
XBI240419P00079000 | 4/19/2024 3:36 PM | 79 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 19 | 321 | 44.53% |
XBI240419P00080000 | 4/19/2024 3:36 PM | 80 | 0.02 | 0.03 | 0.05 | -0.18 | -90.00% | 117 | 1,184 | 36.72% |
XBI240419P00081000 | 4/19/2024 1:56 PM | 81 | 0.03 | 0.07 | 0.11 | -0.05 | -62.50% | 9 | 3,129 | 30.27% |
XBI240419P00082000 | 4/19/2024 4:31 PM | 82 | 0.32 | 0.30 | 0.35 | 0.11 | 57.89% | 2,603 | 10,898 | 27.83% |
XBI240419P00083000 | 4/19/2024 4:28 PM | 83 | 0.93 | 0.89 | 0.99 | 0.43 | 86.00% | 241 | 4,588 | 32.32% |
XBI240419P00084000 | 4/19/2024 4:29 PM | 84 | 1.83 | 1.79 | 1.92 | 0.88 | 92.63% | 8,235 | 8,482 | 44.53% |
XBI240419P00085000 | 4/19/2024 4:15 PM | 85 | 2.69 | 2.77 | 3.35 | 1.14 | 73.55% | 525 | 6,843 | 72.07% |
XBI240419P00086000 | 4/19/2024 3:27 PM | 86 | 3.17 | 3.75 | 3.90 | 0.81 | 34.32% | 106 | 4,175 | 61.52% |
XBI240419P00087000 | 4/19/2024 4:15 PM | 87 | 4.69 | 4.75 | 4.90 | 1.18 | 33.62% | 522 | 6,833 | 73.05% |
XBI240419P00088000 | 4/19/2024 4:19 PM | 88 | 5.75 | 5.75 | 5.90 | 1.29 | 28.92% | 34 | 2,878 | 84.38% |
XBI240419P00088500 | 4/18/2024 7:02 PM | 88.5 | 4.65 | 6.25 | 6.75 | 0.00 | 0.00% | 12 | 194 | 114.84% |
XBI240419P00089000 | 4/19/2024 4:25 PM | 89 | 6.84 | 6.75 | 6.90 | 1.64 | 31.54% | 12 | 1,942 | 95.31% |
XBI240419P00089500 | 4/18/2024 6:11 PM | 89.5 | 5.64 | 7.25 | 7.40 | 0.00 | 0.00% | 1 | 98 | 100.39% |
XBI240419P00090000 | 4/19/2024 4:22 PM | 90 | 7.73 | 7.70 | 7.85 | 1.43 | 22.70% | 8 | 9,082 | 93.36% |
XBI240419P00090500 | 4/18/2024 7:03 PM | 90.5 | 6.95 | 8.25 | 8.35 | 0.00 | 0.00% | 801 | 503 | 105.08% |
XBI240419P00091000 | 4/19/2024 1:45 PM | 91 | 7.27 | 8.75 | 8.90 | 0.02 | 0.28% | 1 | 6,314 | 115.63% |
XBI240419P00091500 | 4/18/2024 7:03 PM | 91.5 | 7.85 | 9.20 | 9.40 | 0.00 | 0.00% | 280 | 104 | 114.84% |
XBI240419P00092000 | 4/18/2024 7:03 PM | 92 | 8.30 | 9.70 | 10.70 | 0.00 | 0.00% | 4,893 | 2,148 | 180.66% |
XBI240419P00092500 | 4/18/2024 7:03 PM | 92.5 | 8.65 | 10.25 | 10.40 | 0.00 | 0.00% | 3,020 | 1,025 | 130.47% |
XBI240419P00093000 | 4/18/2024 7:03 PM | 93 | 9.30 | 10.75 | 10.90 | 0.00 | 0.00% | 1,061 | 418 | 135.16% |
XBI240419P00093500 | 4/18/2024 7:03 PM | 93.5 | 9.80 | 11.20 | 11.60 | 0.00 | 0.00% | 319 | 169 | 155.86% |
XBI240419P00094000 | 4/19/2024 3:46 PM | 94 | 11.24 | 11.75 | 11.90 | 1.14 | 11.29% | 1 | 190 | 144.53% |
XBI240419P00094500 | 4/17/2024 7:51 PM | 94.5 | 9.50 | 11.65 | 12.40 | 0.00 | 0.00% | 67 | 2 | 166.02% |
XBI240419P00095000 | 4/19/2024 2:13 PM | 95 | 11.33 | 12.70 | 12.90 | 0.20 | 1.80% | 20 | 3,518 | 146.48% |
XBI240419P00096000 | 4/18/2024 7:03 PM | 96 | 12.15 | 13.20 | 13.90 | 0.00 | 0.00% | 100 | 21 | 180.47% |
XBI240419P00097000 | 4/18/2024 7:03 PM | 97 | 13.15 | 14.70 | 14.85 | 0.00 | 0.00% | 279 | 49 | 153.91% |
XBI240419P00097500 | 4/1/2024 1:47 PM | 97.5 | 4.90 | 15.20 | 15.40 | 0.00 | 0.00% | 3 | 0 | 167.97% |
XBI240419P00098000 | 4/18/2024 7:03 PM | 98 | 14.10 | 15.75 | 17.25 | 0.00 | 0.00% | 284 | 47 | 283.59% |
XBI240419P00099000 | 4/18/2024 7:03 PM | 99 | 15.10 | 16.70 | 16.90 | 0.00 | 0.00% | 60 | 14 | 180.47% |
XBI240419P00100000 | 4/18/2024 7:03 PM | 100 | 16.10 | 17.75 | 18.05 | 0.00 | 0.00% | 145 | 26 | 216.80% |
XBI240419P00101000 | 4/17/2024 7:13 PM | 101 | 16.00 | 18.70 | 19.75 | 0.00 | 0.00% | 10 | 4 | 282.03% |
XBI240419P00102000 | 4/16/2024 7:48 PM | 102 | 16.15 | 19.70 | 20.75 | 0.00 | 0.00% | 210 | 0 | 291.80% |
XBI240419P00103000 | 4/11/2024 7:21 PM | 103 | 11.80 | 20.70 | 22.05 | 0.00 | 0.00% | 86 | 0 | 321.68% |
XBI240419P00104000 | 4/10/2024 7:45 PM | 104 | 14.50 | 21.65 | 22.55 | 0.00 | 0.00% | 980 | 0 | 291.41% |
XBI240419P00105000 | 4/4/2024 7:37 PM | 105 | 15.60 | 21.15 | 22.95 | 0.00 | 0.00% | 390 | 0 | 271.09% |
XBI240419P00106000 | 4/4/2024 7:38 PM | 106 | 16.45 | 22.80 | 23.90 | 0.00 | 0.00% | 112 | 0 | 267.19% |
XBI240419P00107000 | 4/4/2024 7:38 PM | 107 | 17.53 | 24.45 | 25.60 | 0.00 | 0.00% | 180 | 0 | 303.52% |
XBI240419P00108000 | 4/18/2024 6:42 PM | 108 | 24.10 | 24.85 | 26.70 | 0.00 | 0.00% | 4 | 0 | 235.16% |
XBI240419P00109000 | 4/4/2024 7:37 PM | 109 | 19.60 | 25.65 | 27.60 | 0.00 | 0.00% | 50 | 0 | 407.42% |
XBI240419P00110000 | 4/4/2024 7:36 PM | 110 | 20.60 | 27.30 | 28.20 | 0.00 | 0.00% | 11 | 0 | 229.69% |
XBI240419P00111000 | 3/19/2024 1:40 PM | 111 | 18.15 | 26.20 | 27.75 | 0.00 | 0.00% | 14 | 0 | 0.00% |
XBI240419P00112000 | 3/1/2024 6:55 PM | 112 | 10.43 | 16.25 | 17.40 | 0.00 | 0.00% | 5 | 0 | 0.00% |
XBI240419P00115000 | 1/4/2024 2:31 PM | 115 | 25.69 | 24.95 | 28.85 | 0.00 | 0.00% | - | 0 | 0.00% |
XBI240419P00120000 | 2/27/2024 5:00 PM | 120 | 18.67 | 23.70 | 26.05 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
USAI Pacer American Energy Independence ETF
31.30
+1.74%
MLPX Global X MLP & Energy Infrastructure ETF
48.35
+1.77%
ATMP Barclays ETN+ Select MLP ETN
24.01
+1.71%
EMLP First Trust North American Energy Infrastructure Fund
29.17
+1.59%
IAK iShares U.S. Insurance ETF
112.41
+1.60%
TPYP Tortoise North American Pipeline Fund
27.45
+1.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.42
+1.47%
IHF iShares U.S. Healthcare Providers ETF
52.32
+1.50%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
ENFR Alerian Energy Infrastructure ETF
25.13
+1.53%
KIE SPDR S&P Insurance ETF
48.96
+1.41%
RPV Invesco S&P 500 Pure Value ETF
83.99
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.78
+1.23%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.10
+1.30%
VPU Vanguard Utilities Index Fund ETF Shares
141.26
+1.25%
XLE Energy Select Sector SPDR Fund
95.02
+1.26%
XLU Utilities Select Sector SPDR Fund
65.23
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
42.01
+1.22%
GDX VanEck Gold Miners ETF
34.16
+1.21%
DVY iShares Select Dividend ETF
118.27
+1.19%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
VDE Vanguard Energy Index Fund ETF Shares
132.23
+1.19%
FILL iShares MSCI Global Energy Producers ETF
27.09
+1.11%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
GXG Global X MSCI Colombia ETF
24.96
+1.09%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.05
+1.09%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.06
+1.08%
FENY Fidelity MSCI Energy Index ETF
25.99
+1.15%
EWL iShares MSCI Switzerland ETF
45.68
+1.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.47
+1.07%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
IYE iShares U.S. Energy ETF
49.61
+1.12%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.90
+1.04%
XLF Financial Select Sector SPDR Fund
40.28
+1.12%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.45
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
IYF iShares U.S. Financials ETF
90.93
+0.99%
VFH Vanguard Financials Index Fund ETF Shares
97.44
+1.08%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.55
+0.93%
FXO First Trust Financials AlphaDEX Fund
44.62
+0.92%
FTXN First Trust Nasdaq Oil & Gas ETF
32.13
+0.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.90
+0.84%
IJS iShares S&P Small-Cap 600 Value ETF
95.34
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
SCHD Schwab U.S. Dividend Equity ETF
76.46
+0.86%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
SDOG ALPS Sector Dividend Dogs ETF
51.65
+0.85%
EZM WisdomTree U.S. MidCap Earnings Fund
57.00
+0.76%
UTES Virtus Reaves Utilities ETF
47.72
+0.75%
PXE Invesco Energy Exploration & Production ETF
35.18
+0.85%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.74%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.23
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
SLYV SPDR S&P 600 Small Cap Value ETF
77.02
+0.91%
IYG iShares U.S. Financial Services ETF
63.10
+0.70%
FLLA Franklin FTSE Latin America ETF
22.25
+0.70%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.86
+0.47%
SDY SPDR S&P Dividend ETF
126.58
+0.74%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.64%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
IAU iShares Gold Trust
45.31
+0.69%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.72
+0.77%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
EES WisdomTree U.S. SmallCap Earnings Fund
46.34
+0.64%
GLD SPDR Gold Shares
221.81
+0.67%
EWC iShares MSCI Canada ETF
37.09
+0.65%
PFXF VanEck Preferred Securities ex Financials ETF
16.99
+0.68%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.35
+0.61%
ISMD Inspire Small/Mid Cap ETF
33.34
+0.60%
EWM iShares MSCI Malaysia ETF
21.78
+0.65%
PID Invesco International Dividend Achievers ETF
17.60
+0.66%
IVE iShares S&P 500 Value ETF
178.02
+0.63%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.50
+0.64%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.89
+0.69%
PSR Invesco Active U.S. Real Estate Fund
80.50
+0.58%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
93.21
+0.57%
CCOR Core Alternative ETF
26.44
+0.76%
JPUS JPMorgan Diversified Return U.S. Equity ETF
106.41
+0.57%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.07
+0.65%
ONEY SPDR Russell 1000 Yield Focus ETF
102.90
+0.56%
IYK iShares US Consumer Staples ETF
65.33
+0.55%
IMCV iShares Morningstar Mid-Cap Value ETF
68.82
+0.55%
IUSV iShares Core S&P U.S. Value ETF
86.07
+0.57%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.52
+0.60%
SPYV SPDR Portfolio S&P 500 Value ETF
47.75
+0.60%
VFMF Vanguard U.S. Multifactor ETF Shares
119.50
+0.54%
DGRO iShares Core Dividend Growth ETF
55.63
+0.59%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.92
+0.53%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
68.91
+0.41%
IJR iShares Core S&P Small-Cap ETF
102.94
+0.58%
IQIN IQ 500 International ETF
33.11
+0.52%
FLIN Franklin FTSE India ETF
36.80
+0.55%
DBC Invesco DB Commodity Index Tracking Fund
23.47
+0.58%
VTV Vanguard Value Index Fund ETF Shares
155.72
+0.59%
MGV Vanguard Mega Cap Value Index Fund
114.43
+0.61%