XBI - SPDR S&P Biotech ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI180824C000850002018-08-20 10:41AM EDT85.008.308.308.50-1.20-12.63%65351.37%
XBI180824C000860002018-08-17 11:58PM EDT86.008.807.508.500.00-171781.05%
XBI180824C000870002018-08-17 11:58PM EDT87.006.305.657.400.00-2850.49%
XBI180824C000880002018-08-20 8:03PM EDT88.005.605.355.500.00-35042.77%
XBI180824C000890002018-08-17 11:58PM EDT89.004.555.005.250.00-102262.11%
XBI180824C000900002018-08-17 2:33PM EDT90.004.104.154.30+0.45+12.33%2372356.79%
XBI180824C000905002018-08-17 11:58PM EDT90.503.453.653.950.00-1054.59%
XBI180824C000910002018-08-20 12:53PM EDT91.002.772.592.66-0.43-13.44%7023829.79%
XBI180824C000915002018-08-20 10:35AM EDT91.502.432.182.35-0.06-2.41%615331.93%
XBI180824C000920002018-08-20 2:19PM EDT92.001.841.791.96-0.70-27.56%1502430.62%
XBI180824C000925002018-08-20 3:08PM EDT92.501.441.431.48-0.60-29.41%1072826.22%
XBI180824C000930002018-08-20 3:39PM EDT93.001.231.121.16-0.59-32.42%775225.49%
XBI180824C000935002018-08-20 3:39PM EDT93.500.930.840.88-0.31-25.00%11814524.81%
XBI180824C000940002018-08-20 3:59PM EDT94.000.640.610.64-0.52-44.83%14525924.07%
XBI180824C000945002018-08-20 3:16PM EDT94.500.480.420.48-0.36-42.86%11710424.41%
XBI180824C000950002018-08-20 3:34PM EDT95.000.300.270.32-0.37-55.22%4422223.58%
XBI180824C000955002018-08-20 2:35PM EDT95.500.210.170.21-0.25-54.35%365923.24%
XBI180824C000960002018-08-20 11:30AM EDT96.000.190.100.15-0.14-42.42%3424423.73%
XBI180824C000965002018-08-17 3:42PM EDT96.500.240.210.26+0.06+33.33%382131.84%
XBI180824C000970002018-08-20 1:52PM EDT97.000.050.030.06-0.12-70.59%775523.63%
XBI180824C000975002018-08-20 11:29AM EDT97.500.030.010.04-0.05-62.50%59424.02%
XBI180824C000980002018-08-14 2:15PM EDT98.000.220.040.080.00-89230.27%
XBI180824C000985002018-08-17 2:35PM EDT98.500.040.000.06-0.49-92.45%13030.86%
XBI180824C000990002018-08-15 10:32AM EDT99.000.070.000.040.00-36030.66%
XBI180824C000995002018-08-15 10:10AM EDT99.500.070.000.030.00-31631.25%
XBI180824C001000002018-07-25 2:26PM EDT100.001.560.570.830.00-22071.68%
XBI180824C001005002018-07-27 10:40AM EDT100.500.750.580.66-0.47-38.52%32571.68%
XBI180824C001010002018-08-15 10:32AM EDT101.000.010.000.030.00-32937.11%
XBI180824C001015002018-08-15 10:10AM EDT101.500.020.000.040.00-3341.02%
XBI180824C001020002018-08-08 10:07AM EDT102.000.100.000.06-0.93-90.29%1246.09%
XBI180824C001025002018-07-27 12:58PM EDT102.500.250.290.35-1.67-86.98%1168.85%
XBI180824C001030002018-08-13 11:12AM EDT103.000.030.000.020.00-2542.19%
XBI180824C001040002018-08-13 3:27PM EDT104.000.020.000.020.00-52746.09%
XBI180824C001050002018-08-08 1:09PM EDT105.000.050.000.04-0.01-16.67%112154.69%
XBI180824C001060002018-07-27 10:17AM EDT106.000.170.010.11-0.46-73.02%5761.91%
XBI180824C001065002018-08-01 10:23AM EDT106.500.080.000.030.00-1752.34%
XBI180824C001100002018-07-19 2:07PM EDT110.000.160.090.180.00-2287.70%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI180824P000750002018-08-02 1:38PM EDT75.000.020.000.060.00-203991.41%
XBI180824P000800002018-08-15 9:33AM EDT80.000.010.000.040.00-1563.28%
XBI180824P000850002018-08-17 3:52PM EDT85.000.010.000.040.00-99145.51%
XBI180824P000870002018-08-17 11:58PM EDT87.000.070.030.070.00-7139.65%
XBI180824P000880002018-08-17 11:58PM EDT88.000.090.060.100.00-512437.11%
XBI180824P000885002018-08-20 3:18PM EDT88.500.060.060.09-0.03-33.33%22233.40%
XBI180824P000890002018-08-17 11:58PM EDT89.000.230.100.140.00-12734.18%
XBI180824P000900002018-08-20 2:55PM EDT90.000.170.130.18-0.04-19.05%7027730.08%
XBI180824P000905002018-08-20 10:22AM EDT90.500.270.180.22-0.06-18.18%206128.66%
XBI180824P000910002018-08-20 1:33PM EDT91.000.240.240.28-0.09-27.27%5612727.54%
XBI180824P000915002018-08-20 1:14PM EDT91.500.340.340.37-0.05-12.82%1810926.86%
XBI180824P000920002018-08-20 2:11PM EDT92.000.450.450.48-0.03-6.25%3512425.98%
XBI180824P000925002018-08-20 10:57AM EDT92.500.750.590.63+0.07+10.29%6211825.44%
XBI180824P000930002018-08-20 3:21PM EDT93.000.760.770.81-0.01-1.30%782,44724.71%
XBI180824P000935002018-08-20 3:59PM EDT93.500.990.991.03-0.15-13.16%285324.02%
XBI180824P000940002018-08-20 11:39AM EDT94.001.081.241.30-0.14-11.48%6411423.54%
XBI180824P000945002018-08-20 1:48PM EDT94.501.551.551.61+0.16+11.51%596322.95%
XBI180824P000950002018-08-20 9:55AM EDT95.002.071.782.01+0.35+20.35%16823.93%
XBI180824P000955002018-08-20 12:13PM EDT95.502.072.292.36+0.12+6.15%514921.97%
XBI180824P000960002018-08-20 12:14PM EDT96.002.482.712.87+0.09+3.77%662,44225.59%
XBI180824P000965002018-08-20 1:02PM EDT96.502.973.103.30+0.23+8.39%138625.10%
XBI180824P000970002018-08-17 9:56AM EDT97.003.653.103.25+0.47+14.78%28490.00%
XBI180824P000975002018-08-14 3:10PM EDT97.502.933.253.850.00-13350.00%
XBI180824P000980002018-08-16 10:49AM EDT98.004.103.654.400.00-1130.00%
XBI180824P000985002018-07-27 11:27AM EDT98.504.564.554.95+1.97+76.06%110.00%
XBI180824P000990002018-08-03 9:39AM EDT99.004.324.905.15+0.37+9.37%1740.00%
XBI180824P000995002018-07-27 11:27AM EDT99.505.275.305.50+2.26+75.08%410.00%
XBI180824P001000002018-08-16 12:48PM EDT100.005.995.656.250.00-8120.00%
XBI180824P001005002018-08-20 1:59PM EDT100.506.957.007.25+3.75+117.19%10740.82%
XBI180824P001010002018-07-13 2:59PM EDT101.003.002.993.250.00-440.00%