XBI - SPDRÂ S&P Biotech ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI180615C000450002018-02-17 12:50AM EDT45.0042.5042.6546.000.00-220.00%
XBI180615C000500002018-04-06 11:46PM EDT50.0034.3532.6033.550.00-100.00%
XBI180615C000550002018-01-20 12:49AM EDT55.0033.2033.1034.400.00-110.00%
XBI180615C000600002018-04-27 3:37PM EDT60.0028.8028.6028.80+1.15+4.16%42400.00%
XBI180615C000650002018-04-10 12:32PM EDT65.0022.7523.9025.300.00-2270.00%
XBI180615C000660002018-05-07 2:57PM EDT66.0022.8023.8026.400.00-21220.00%
XBI180615C000700002018-05-24 2:04PM EDT70.0022.8122.7523.300.00-2510554.30%
XBI180615C000710002018-04-03 1:56PM EDT71.0014.3517.0013.600.00-3230.00%
XBI180615C000720002018-05-25 11:10AM EDT72.0020.6720.9021.25+3.55+20.74%3510855.27%
XBI180615C000730002018-05-22 12:33PM EDT73.0019.4019.3520.750.00-136350.20%
XBI180615C000740002018-05-24 1:36PM EDT74.0018.9018.9019.450.00-2024056.84%
XBI180615C000750002018-05-14 9:37AM EDT75.0017.4515.7018.40+4.60+35.80%104363.87%
XBI180615C000760002018-05-23 10:26AM EDT76.0017.2016.7017.300.00-5144457.03%
XBI180615C000770002018-04-26 9:45AM EDT77.0011.0511.9512.150.00-82040.00%
XBI180615C000780002018-04-03 1:06PM EDT78.008.5511.0511.300.00-7400.00%
XBI180615C000790002018-05-02 9:30AM EDT79.009.459.309.600.00-10930.00%
XBI180615C000800002018-05-24 10:55AM EDT80.0012.4512.7513.500.00-1334351.27%
XBI180615C000810002018-05-10 3:18PM EDT81.009.3910.7511.250.00-82950.00%
XBI180615C000820002018-05-18 11:04AM EDT82.0011.6011.6511.85-0.55-4.53%621050.68%
XBI180615C000830002018-05-25 12:36PM EDT83.0010.3310.0510.40+0.48+4.87%249539.26%
XBI180615C000840002018-05-22 12:22PM EDT84.008.959.109.400.00-931736.18%
XBI180615C000850002018-05-25 10:51AM EDT85.007.968.158.55-0.14-1.73%131,19536.40%
XBI180615C000860002018-05-24 10:55AM EDT86.006.907.307.450.00-850931.06%
XBI180615C000865002018-05-25 11:46PM EDT86.507.156.807.100.00-21032.40%
XBI180615C000870002018-05-25 2:32PM EDT87.006.846.456.55+0.59+9.44%152,66829.79%
XBI180615C000880002018-05-25 2:00PM EDT88.005.785.555.70+0.23+4.14%261,79328.93%
XBI180615C000890002018-05-25 3:20PM EDT89.004.714.754.85+0.06+1.29%271,37927.56%
XBI180615C000900002018-05-25 2:40PM EDT90.004.113.954.05+0.31+8.16%66,35326.37%
XBI180615C000905002018-05-25 11:46PM EDT90.503.803.603.750.00-153626.86%
XBI180615C000910002018-05-25 10:56AM EDT91.002.993.253.35-0.21-6.56%1214,52025.86%
XBI180615C000915002018-05-25 11:46PM EDT91.502.912.902.980.00-26425.07%
XBI180615C000920002018-05-25 3:16PM EDT92.002.582.582.65+0.02+0.78%764,21724.59%
XBI180615C000925002018-05-25 11:46PM EDT92.502.142.272.340.00-111924.15%
XBI180615C000930002018-05-25 3:15PM EDT93.002.021.992.05+0.07+3.59%9122,68523.73%
XBI180615C000935002018-05-25 11:46PM EDT93.501.981.731.790.00-2911423.41%
XBI180615C000940002018-05-25 3:08PM EDT94.001.491.481.55+0.07+4.93%14321,38123.12%
XBI180615C000945002018-05-25 11:46PM EDT94.501.291.261.310.00-10622.58%
XBI180615C000950002018-05-25 3:49PM EDT95.001.081.061.12+0.03+2.86%1781,58422.41%
XBI180615C000955002018-05-25 11:46PM EDT95.501.000.880.920.00-1221.85%
XBI180615C000960002018-05-25 3:22PM EDT96.000.730.720.76+0.01+1.39%3919,91821.53%
XBI180615C000965002018-05-25 11:46PM EDT96.500.590.580.630.00-8621.39%
XBI180615C000970002018-05-25 3:46PM EDT97.000.500.470.50+0.01+2.04%1641,04520.95%
XBI180615C000975002018-05-25 11:46PM EDT97.500.410.370.410.00-133420.90%
XBI180615C000980002018-05-25 3:22PM EDT98.000.310.290.32+0.01+3.33%565,95620.56%
XBI180615C000985002018-05-25 11:46PM EDT98.500.280.220.260.00-2820.56%
XBI180615C000990002018-05-25 3:50PM EDT99.000.190.160.21+0.03+18.75%169,08420.61%
XBI180615C001000002018-05-25 3:49PM EDT100.000.100.090.13-0.01-9.09%806,15020.51%
XBI180615C001010002018-05-25 10:43AM EDT101.000.060.040.140.00-21,70722.95%
XBI180615C001020002018-05-25 3:50PM EDT102.000.030.010.060.00-131,18121.29%
XBI180615C001030002018-05-25 2:11PM EDT103.000.010.010.04-0.03-75.00%112021.68%
XBI180615C001040002018-05-23 1:59PM EDT104.000.010.000.090.00-516326.76%
XBI180615C001050002018-05-25 9:50AM EDT105.000.030.000.04+0.02+200.00%356225.00%
XBI180615C001060002018-05-21 2:51PM EDT106.000.010.000.040.00-17426.56%
XBI180615C001070002018-05-17 12:55PM EDT107.000.030.000.050.00-33129.20%
XBI180615C001080002018-05-25 9:35AM EDT108.000.020.000.03-0.02-50.00%26128.71%
XBI180615C001090002018-05-16 12:43PM EDT109.000.030.000.040.00-14131.45%
XBI180615C001100002018-05-22 3:19PM EDT110.000.020.000.030.00-1503,88731.64%
XBI180615C001110002018-03-19 10:06AM EDT111.000.310.010.480.00-31654.30%
XBI180615C001120002018-04-02 3:27PM EDT112.000.060.000.100.00-3741.21%
XBI180615C001130002018-05-25 3:41PM EDT113.000.010.000.03-0.01-50.00%2635.94%
XBI180615C001140002018-02-03 12:56AM EDT114.000.700.670.750.00-19066.41%
XBI180615C001150002018-05-18 3:16PM EDT115.000.010.030.04-0.01-50.00%513240.23%
XBI180615C001160002018-02-24 12:54AM EDT116.000.240.020.230.00-3354.88%
XBI180615C001170002018-03-13 3:47PM EDT117.000.210.000.150.00-406952.34%
XBI180615C001180002018-02-17 12:50AM EDT118.000.350.000.140.00-1153.32%
XBI180615C001230002018-03-10 12:58AM EDT123.000.090.000.100.00-292952.34%
XBI180615C001260002018-05-11 11:47PM EDT126.000.010.000.040.00-1050.39%
XBI180615C001300002018-04-27 1:04PM EDT130.000.010.000.030.00-101053.13%
XBI180615C001460002018-04-13 11:55PM EDT146.000.020.000.030.00-5568.75%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI180615P000450002018-05-25 3:41PM EDT45.000.010.000.03-0.01-50.00%258112.50%
XBI180615P000500002018-05-22 3:26PM EDT50.000.010.000.030.00-11996.88%
XBI180615P000550002018-05-08 10:20AM EDT55.000.040.000.040.00-14885.94%
XBI180615P000600002018-05-11 11:40AM EDT60.000.020.000.05-0.04-66.67%2214974.22%
XBI180615P000650002018-05-16 12:43PM EDT65.000.010.000.040.00-123960.16%
XBI180615P000660002018-05-04 11:58PM EDT66.000.130.070.160.00-81873.44%
XBI180615P000670002018-05-09 2:41PM EDT67.000.120.020.080.00-21162.50%
XBI180615P000680002018-05-17 10:56AM EDT68.000.020.000.070.00-1357.03%
XBI180615P000690002018-05-22 9:55AM EDT69.000.040.000.050.00-11652.34%
XBI180615P000700002018-05-25 1:29PM EDT70.000.040.000.01+0.01+33.33%132,80245.31%
XBI180615P000710002018-05-21 2:51PM EDT71.000.030.000.050.00-114852.54%
XBI180615P000720002018-05-23 9:38AM EDT72.000.070.000.060.00-1082151.56%
XBI180615P000730002018-05-21 3:50PM EDT73.000.060.010.060.00-1173349.02%
XBI180615P000740002018-05-25 1:14PM EDT74.000.040.010.08-0.03-42.86%120548.83%
XBI180615P000750002018-05-25 2:11PM EDT75.000.040.030.050.00-413,32042.97%
XBI180615P000760002018-05-25 3:49PM EDT76.000.040.030.060.00-593341.80%
XBI180615P000770002018-05-25 2:31PM EDT77.000.060.060.080.00-122,66241.41%
XBI180615P000780002018-05-25 3:50PM EDT78.000.060.050.09-0.01-14.29%111,79639.75%
XBI180615P000790002018-05-25 3:51PM EDT79.000.080.060.10-0.04-33.33%203,04237.99%
XBI180615P000800002018-05-25 3:40PM EDT80.000.120.100.12+0.02+20.00%9622,35536.72%
XBI180615P000810002018-05-25 3:50PM EDT81.000.130.100.140.00-206,37235.25%
XBI180615P000820002018-05-25 3:20PM EDT82.000.170.120.180.00-423,04334.47%
XBI180615P000830002018-05-25 3:46PM EDT83.000.210.170.22-0.01-4.55%17112,87933.25%
XBI180615P000840002018-05-25 3:50PM EDT84.000.250.220.250.00-222,68631.45%
XBI180615P000850002018-05-25 3:41PM EDT85.000.330.270.31+0.01+3.13%2263,41030.32%
XBI180615P000860002018-05-25 3:42PM EDT86.000.410.350.39-0.01-2.38%282,23729.30%
XBI180615P000865002018-05-25 11:47PM EDT86.500.550.390.450.00-1129.05%
XBI180615P000870002018-05-25 3:50PM EDT87.000.500.460.50-0.02-3.85%147,88328.44%
XBI180615P000875002018-05-25 11:47PM EDT87.500.550.520.570.00-213728.08%
XBI180615P000880002018-05-25 3:40PM EDT88.000.640.590.64-0.05-7.25%163,21427.59%
XBI180615P000885002018-05-25 11:47PM EDT88.500.710.670.740.00-301027.44%
XBI180615P000890002018-05-25 3:22PM EDT89.000.830.770.83-0.05-5.68%1,79218,42526.98%
XBI180615P000895002018-05-25 11:47PM EDT89.500.940.860.910.00-35226.20%
XBI180615P000900002018-05-25 3:20PM EDT90.001.070.981.07-0.04-3.60%4014,54226.39%
XBI180615P000905002018-05-25 11:47PM EDT90.501.181.101.150.00-95725.32%
XBI180615P000910002018-05-25 11:09AM EDT91.001.481.241.34+0.12+8.82%175225.49%
XBI180615P000915002018-05-25 11:47PM EDT91.501.451.381.450.00-262524.49%
XBI180615P000920002018-05-25 1:49PM EDT92.001.631.571.63-0.06-3.55%415,50924.12%
XBI180615P000925002018-05-25 11:47PM EDT92.501.731.741.820.00-113023.68%
XBI180615P000930002018-05-25 3:20PM EDT93.002.111.962.04+0.01+0.48%2459323.39%
XBI180615P000935002018-05-25 11:47PM EDT93.502.392.192.270.00-211522.97%
XBI180615P000940002018-05-25 1:30PM EDT94.002.472.452.55-0.09-3.52%356622.90%
XBI180615P000945002018-05-25 11:47PM EDT94.502.912.662.800.00-1122.24%
XBI180615P000950002018-05-25 3:12PM EDT95.003.203.003.150.00-52,79922.53%
XBI180615P000955002018-05-25 11:47PM EDT95.503.803.353.450.00-44822.00%
XBI180615P000960002018-05-23 2:51PM EDT96.004.273.603.800.00-221721.83%
XBI180615P000965002018-05-25 11:47PM EDT96.503.904.054.150.00-71121.39%
XBI180615P000970002018-05-25 1:14PM EDT97.004.354.354.55-0.05-1.14%312121.44%
XBI180615P000975002018-05-25 11:47PM EDT97.505.004.804.950.00-1013421.24%
XBI180615P000980002018-04-30 11:35AM EDT98.0010.5010.6010.950.00-8228890.09%
XBI180615P000985002018-05-25 11:47PM EDT98.506.405.555.800.00-202021.05%
XBI180615P000990002018-05-25 9:37AM EDT99.006.156.056.25-0.25-3.91%1041121.09%
XBI180615P001000002018-05-24 11:32AM EDT100.007.257.007.200.00-955622.12%
XBI180615P001010002018-04-13 1:43PM EDT101.0011.5011.7012.20+0.72+6.68%314880.15%
XBI180615P001020002018-05-25 3:29PM EDT102.009.058.909.15-3.90-30.12%111824.71%
XBI180615P001030002018-05-25 3:32PM EDT103.0010.059.9510.10-1.75-14.83%302524.32%
XBI180615P001040002018-05-25 3:11PM EDT104.0011.0510.9511.10-0.20-1.78%2216826.17%
XBI180615P001050002018-05-25 3:18PM EDT105.0012.0511.9512.05-0.15-1.23%2443624.02%
XBI180615P001060002018-05-25 3:29PM EDT106.0013.0512.9013.10-3.15-19.44%16829.79%
XBI180615P001070002018-05-11 2:44PM EDT107.0016.2015.2515.50-1.30-7.43%4014663.28%
XBI180615P001100002018-04-23 3:17PM EDT110.0022.3021.5022.200.00-1535120.65%
XBI180615P001110002018-02-03 12:56AM EDT111.0017.4518.6020.300.00-151574.54%
XBI180615P001150002018-03-10 12:58AM EDT115.0019.0524.8028.150.00-120129.69%