XBI - SPDR S&P Biotech ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI181019C000700002018-10-12 2:10PM EDT70.0014.8515.9016.55-0.80-5.11%765104.10%
XBI181019C000750002018-10-11 11:52AM EDT75.0010.8511.0011.55-1.85-17.05%2711779.10%
XBI181019C000770002018-08-17 11:58PM EDT77.0017.157.8010.650.00-513463.09%
XBI181019C000780002018-10-12 2:44PM EDT78.007.558.108.60-8.65-53.40%32565.63%
XBI181019C000790002018-10-12 11:45PM EDT79.006.907.257.60+6.90+100.00%121463.18%
XBI181019C000800002018-10-12 2:44PM EDT80.005.756.306.65-0.20-3.36%194658.79%
XBI181019C000810002018-10-12 9:36AM EDT81.005.655.405.65-10.00-194.17%137353.91%
XBI181019C000820002018-10-12 9:36AM EDT82.004.604.504.80-9.75-219.10%131251.17%
XBI181019C000830002018-10-12 1:38PM EDT83.003.153.704.00-0.10-3.08%5510154.20%
XBI181019C000840002018-10-12 3:46PM EDT84.002.882.963.15+0.59+25.76%867749.27%
XBI181019C000850002018-10-12 3:35PM EDT85.002.232.262.43+0.05+2.29%25322646.53%
XBI181019C000860002018-10-12 3:59PM EDT86.001.691.661.78+0.24+16.55%23826643.70%
XBI181019C000870002018-10-12 3:56PM EDT87.001.201.151.25+0.25+26.32%18036341.65%
XBI181019C000880002018-10-12 3:52PM EDT88.000.750.740.83+0.13+20.97%66129739.94%
XBI181019C000890002018-10-12 3:59PM EDT89.000.510.450.51+0.05+10.87%4503,10538.18%
XBI181019C000895002018-10-12 3:44PM EDT89.500.340.320.40-0.01-2.86%4728037.89%
XBI181019C000900002018-10-12 3:58PM EDT90.000.310.240.31+0.01+3.33%9091,53737.60%
XBI181019C000905002018-10-12 3:52PM EDT90.500.210.150.23-0.01-4.55%1714937.01%
XBI181019C000910002018-10-12 1:19PM EDT91.000.140.100.18-0.09-39.13%3325037.11%
XBI181019C000915002018-10-12 12:36PM EDT91.500.120.060.14-0.03-20.00%22717237.31%
XBI181019C000920002018-10-12 3:11PM EDT92.000.100.070.10+0.03+42.86%5044536.82%
XBI181019C000925002018-10-12 12:08PM EDT92.500.060.010.10-0.01-14.29%1496439.06%
XBI181019C000930002018-10-12 3:12PM EDT93.000.070.040.10+0.02+40.00%8588241.41%
XBI181019C000935002018-10-11 3:59PM EDT93.500.050.000.12-0.02-40.00%19718545.31%
XBI181019C000940002018-10-12 3:39PM EDT94.000.010.010.12-0.03-75.00%191,26047.66%
XBI181019C000945002018-10-09 3:58PM EDT94.500.060.000.04-0.02-33.33%2245140.63%
XBI181019C000950002018-10-11 11:02AM EDT95.000.050.010.12+0.02+40.00%171,60651.95%
XBI181019C000955002018-10-10 1:21PM EDT95.500.030.000.040.00-4721244.53%
XBI181019C000960002018-10-12 12:55PM EDT96.000.030.000.040.00-111,79046.48%
XBI181019C000965002018-10-08 1:40PM EDT96.500.040.000.67-0.29-725.00%1032073.63%
XBI181019C000970002018-10-12 2:03PM EDT97.000.040.000.08+0.02+100.00%12,12850.00%
XBI181019C000975002018-10-05 12:32PM EDT97.500.080.000.630.00-42.86%38677.15%
XBI181019C000980002018-10-12 2:29PM EDT98.000.010.000.04-0.01-50.00%852,07253.52%
XBI181019C000985002018-10-04 11:59AM EDT98.500.100.000.670.00-213683.01%
XBI181019C000990002018-10-11 3:54PM EDT99.000.010.000.030.00-83,74850.00%
XBI181019C000995002018-10-04 10:12AM EDT99.500.060.000.680.00-14787.89%
XBI181019C001000002018-10-12 10:32AM EDT100.000.040.000.04+0.03+150.00%4415,78055.08%
XBI181019C001005002018-10-02 9:39AM EDT100.500.010.000.66-0.11-1,100.00%105791.70%
XBI181019C001010002018-10-08 9:44AM EDT101.000.050.000.29+0.01+20.00%261278.91%
XBI181019C001015002018-09-28 11:51PM EDT101.500.160.000.640.00-203795.31%
XBI181019C001020002018-10-12 9:59AM EDT102.000.010.000.03-0.04-200.00%1011,49559.38%
XBI181019C001030002018-10-10 2:57PM EDT103.000.020.000.03-0.01-50.00%761462.50%
XBI181019C001035002018-09-28 11:51PM EDT103.500.010.000.670.00-33104.88%
XBI181019C001040002018-10-11 12:11PM EDT104.000.030.000.04-0.03-100.00%102,35667.19%
XBI181019C001050002018-10-08 1:41PM EDT105.000.030.000.09+0.02+66.67%427478.13%
XBI181019C001060002018-10-12 9:30AM EDT106.000.010.000.05-0.01-50.00%207975.00%
XBI181019C001070002018-10-11 10:16AM EDT107.000.020.000.20-0.02-100.00%112194.92%
XBI181019C001080002018-10-12 9:30AM EDT108.000.030.000.05+0.02+200.00%91,34481.25%
XBI181019C001090002018-09-11 11:39AM EDT109.000.040.000.69-0.09-225.00%50241127.34%
XBI181019C001100002018-09-26 1:50PM EDT110.000.010.000.690.00-124131.06%
XBI181019C001110002018-09-20 9:49AM EDT111.000.010.000.710.00-20856135.55%
XBI181019C001120002018-09-20 12:14PM EDT112.000.020.000.640.00-17136.23%
XBI181019C001130002018-09-14 11:41AM EDT113.000.010.000.68-0.01-100.00%1031141.50%
XBI181019C001150002018-09-04 9:30AM EDT115.000.370.000.540.00-510141.99%
XBI181019C001160002018-10-11 10:06AM EDT116.000.010.000.12-0.02-200.00%11114.45%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI181019P000700002018-09-21 2:06PM EDT70.000.020.000.680.00-50.00%759740119.92%
XBI181019P000710002018-09-21 11:55PM EDT71.000.020.010.710.00-241240114.84%
XBI181019P000720002018-09-25 10:20AM EDT72.000.020.010.700.00-211107.91%
XBI181019P000730002018-10-12 9:30AM EDT73.000.060.000.05-0.22-78.57%2362.50%
XBI181019P000740002018-07-30 9:38AM EDT74.000.470.010.650.00-3193.16%
XBI181019P000750002018-10-12 2:03PM EDT75.000.120.040.08+0.05+41.67%109861.13%
XBI181019P000760002018-10-11 2:41PM EDT76.000.200.040.11+0.15+75.00%17258.20%
XBI181019P000770002018-10-12 10:24AM EDT77.000.090.090.12-0.12-46.15%6057156.64%
XBI181019P000780002018-10-12 3:33PM EDT78.000.180.140.17-0.21-53.85%2617855.76%
XBI181019P000790002018-10-12 9:33AM EDT79.000.260.150.22+0.03+6.82%332352.15%
XBI181019P000800002018-10-12 3:25PM EDT80.000.340.250.28-0.20-37.04%665,66350.98%
XBI181019P000810002018-10-12 3:45PM EDT81.000.390.290.38-0.40-50.63%1141,36549.90%
XBI181019P000820002018-10-12 3:24PM EDT82.000.630.400.51-0.52-45.22%3822147.95%
XBI181019P000830002018-10-12 3:59PM EDT83.000.650.620.68-0.81-55.48%2,2683,40945.90%
XBI181019P000840002018-10-12 3:53PM EDT84.000.910.780.91-0.92-50.27%1,8831,54143.99%
XBI181019P000850002018-10-12 3:51PM EDT85.001.231.041.22-1.04-45.81%2881,08342.43%
XBI181019P000860002018-10-12 3:53PM EDT86.001.611.461.69-1.19-42.50%2,83924,39242.68%
XBI181019P000870002018-10-12 3:24PM EDT87.002.361.892.09-1.04-30.59%1,1158,29038.87%
XBI181019P000880002018-10-12 3:59PM EDT88.002.632.462.68-1.22-31.69%1134,31937.11%
XBI181019P000890002018-10-12 3:46PM EDT89.003.513.103.40-0.59-14.39%744,61636.23%
XBI181019P000895002018-10-12 9:36AM EDT89.503.853.503.80+0.50+10.31%1727536.04%
XBI181019P000900002018-10-12 3:48PM EDT90.004.353.904.25-0.80-15.53%515,17337.21%
XBI181019P000905002018-10-12 2:28PM EDT90.505.654.254.70+0.80+16.49%5211237.89%
XBI181019P000910002018-10-12 3:50PM EDT91.005.104.655.15-1.40-21.54%3922,73038.18%
XBI181019P000915002018-10-11 10:23AM EDT91.505.904.406.50+0.45+7.63%1027373.05%
XBI181019P000920002018-10-11 2:46PM EDT92.008.005.606.10+1.80+22.50%1625,18340.43%
XBI181019P000925002018-10-12 2:44PM EDT92.507.306.056.60+0.30+4.29%1199642.87%
XBI181019P000930002018-10-12 3:20PM EDT93.007.356.557.10-1.10-13.02%1,02927,75845.31%
XBI181019P000935002018-10-12 2:51PM EDT93.508.147.007.65+0.59+7.81%1121250.98%
XBI181019P000940002018-10-12 3:25PM EDT94.008.307.359.20+0.11+1.34%101,18260.55%
XBI181019P000945002018-10-11 11:48AM EDT94.509.208.008.70+1.55+16.85%2845758.98%
XBI181019P000950002018-10-12 2:44PM EDT95.009.758.509.10+0.45+4.84%110,93954.49%
XBI181019P000955002018-10-09 11:13AM EDT95.506.207.8011.000.00-478115.53%
XBI181019P000960002018-10-12 2:36PM EDT96.0010.979.6010.10+0.67+6.50%254,89458.98%
XBI181019P000965002018-10-12 2:44PM EDT96.5011.2510.1010.60+0.20+1.81%479861.13%
XBI181019P000970002018-10-12 12:58PM EDT97.0011.7610.3511.95+3.60+44.12%13,17467.19%
XBI181019P000975002018-10-10 12:44PM EDT97.5010.709.9012.850.00-1424122.95%
XBI181019P000980002018-10-11 11:54AM EDT98.0012.5111.2513.00+2.21+17.67%11,34769.53%
XBI181019P000985002018-09-28 11:51PM EDT98.502.8510.8513.950.00-11132.23%
XBI181019P000990002018-10-10 3:12PM EDT99.0012.7311.2514.550.00-61,938138.57%
XBI181019P001000002018-10-10 9:49AM EDT100.0013.0012.3015.600.00-4612146.00%
XBI181019P001010002018-09-20 3:13PM EDT101.004.5513.3516.550.00-1115149.90%
XBI181019P001020002018-09-12 2:41PM EDT102.006.6514.3017.60+6.65+100.00%18157.13%
XBI181019P001025002018-10-05 11:53PM EDT102.509.3014.9018.000.00-40156.25%
XBI181019P001030002018-09-07 9:32AM EDT103.007.7915.3518.45-2.51-32.22%24157.13%
XBI181019P001040002018-09-17 2:28PM EDT104.009.3617.0518.800.00-674135.55%
XBI181019P001060002018-09-10 10:16AM EDT106.0010.0218.3521.50-2.93-29.24%528174.27%