XBI - SPDR S&P Biotech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI200131C000800002020-01-02 10:03AM EST80.0014.7412.3014.100.00--4162.26%
XBI200131C000805002020-01-10 3:54PM EST80.5013.8512.1514.200.00-11172.27%
XBI200131C000845002020-01-23 3:25PM EST84.508.958.209.700.00-3939128.32%
XBI200131C000850002019-12-20 11:26AM EST85.0011.957.759.200.00-1022124.27%
XBI200131C000870002019-12-16 12:04AM EST87.009.208.4011.750.00--0194.73%
XBI200131C000880002020-01-06 11:41AM EST88.005.455.205.550.00-4792.19%
XBI200131C000885002020-01-13 12:05AM EST88.505.054.655.100.00-82987.01%
XBI200131C000890002020-01-15 11:45AM EST89.008.374.304.750.00-2885.40%
XBI200131C000895002020-01-13 12:05AM EST89.507.103.854.300.00-18281.15%
XBI200131C000900002020-01-23 12:14PM EST90.003.553.603.800.00-14178.52%
XBI200131C000905002020-01-14 9:36AM EST90.503.754.204.950.00-45105.23%
XBI200131C000910002020-01-23 11:44AM EST91.003.102.583.100.00-604269.87%
XBI200131C000915002020-01-24 9:36AM EST91.502.502.532.61-0.42-14.38%65468.90%
XBI200131C000920002020-01-23 12:26PM EST92.002.132.242.340.00-102167.33%
XBI200131C000925002020-01-23 2:36PM EST92.502.181.851.960.00-11,15962.89%
XBI200131C000930002020-01-24 9:37AM EST93.001.481.631.70-0.26-14.94%11061.52%
XBI200131C000935002020-01-23 3:42PM EST93.501.271.351.39-0.22-14.77%2958.35%
XBI200131C000940002020-01-24 9:42AM EST94.000.971.081.13-0.13-11.82%243955.32%
XBI200131C000945002020-01-23 3:58PM EST94.500.910.880.950.00-78053.76%
XBI200131C000950002020-01-24 9:38AM EST95.000.550.710.75-0.26-32.10%1414951.76%
XBI200131C000955002020-01-23 2:26PM EST95.500.650.500.560.00-83649.46%
XBI200131C000960002020-01-23 11:31AM EST96.000.540.390.440.00-703,26048.15%
XBI200131C000965002020-01-23 1:38PM EST96.500.370.230.320.00-1132446.09%
XBI200131C000970002020-01-23 3:24PM EST97.000.270.210.250.00-5327645.41%
XBI200131C000975002020-01-22 3:52PM EST97.500.370.120.190.00-3162444.53%
XBI200131C000980002020-01-23 3:17PM EST98.000.170.080.130.00-163,81642.97%
XBI200131C000985002020-01-22 2:12PM EST98.500.280.070.090.00-102141.80%
XBI200131C000990002020-01-23 2:48PM EST99.000.070.020.100.00-192044.73%
XBI200131C000995002020-01-22 12:47PM EST99.500.150.100.150.00-1850.98%
XBI200131C001000002020-01-23 10:53AM EST100.000.060.070.120.00-717650.59%
XBI200131C001005002020-01-17 10:17AM EST100.500.530.010.090.00--149.81%
XBI200131C001010002020-01-23 3:17PM EST101.000.040.010.070.00-53,83049.41%
XBI200131C001015002020-01-17 1:53PM EST101.500.190.000.050.00-31248.44%
XBI200131C001020002020-01-14 12:00PM EST102.000.130.000.050.00-71450.39%
XBI200131C001030002020-01-17 1:53PM EST103.000.070.010.040.00-51751.95%
XBI200131C001040002020-01-16 2:51PM EST104.000.080.010.030.00-9610550.00%
XBI200131C001050002020-01-14 1:06PM EST105.000.050.000.030.00-118651.56%
XBI200131C001060002020-01-15 9:48AM EST106.000.100.000.030.00-131054.69%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI200131P000760002020-01-06 10:15AM EST76.000.070.000.030.00--362.50%
XBI200131P000800002020-01-10 2:12PM EST80.000.010.000.050.00-2554.69%
XBI200131P000805002020-01-02 11:11AM EST80.500.220.000.080.00--60850.39%
XBI200131P000810002020-01-07 9:57AM EST81.000.180.000.080.00--1054.30%
XBI200131P000815002020-01-16 6:39PM EST81.500.150.000.090.00--1052.93%
XBI200131P000820002020-01-13 12:35PM EST82.000.120.000.120.00-11,50253.52%
XBI200131P000825002020-01-07 9:59AM EST82.500.150.000.130.00-2351.76%
XBI200131P000830002020-01-14 12:23PM EST83.000.060.000.140.00-22050.00%
XBI200131P000835002020-01-14 10:34AM EST83.500.120.000.160.00-3448.83%
XBI200131P000840002020-01-10 12:27PM EST84.000.100.000.190.00-4548.05%
XBI200131P000845002020-01-15 9:46AM EST84.500.040.000.170.00-41443.95%
XBI200131P000850002020-01-23 3:08PM EST85.000.050.010.100.00-414236.33%
XBI200131P000865002020-01-21 3:49PM EST86.500.150.040.310.00-11739.16%
XBI200131P000870002020-01-23 3:55PM EST87.000.120.100.130.00-21,10827.64%
XBI200131P000875002020-01-22 10:43AM EST87.500.090.120.180.00-35727.34%
XBI200131P000880002020-01-23 2:49PM EST88.000.180.160.230.00-125926.32%
XBI200131P000885002020-01-21 3:51PM EST88.500.180.200.280.00-7,5124,97324.85%
XBI200131P000890002020-01-21 3:54PM EST89.000.240.260.34+0.02+9.09%11223.24%
XBI200131P000895002020-01-23 3:57PM EST89.500.380.320.440.00-15422.22%
XBI200131P000900002020-01-24 9:43AM EST90.000.450.390.42-0.01-2.17%568217.43%
XBI200131P000905002020-01-23 3:11PM EST90.500.480.490.620.00-103117.43%
XBI200131P000910002020-01-23 3:08PM EST91.000.550.610.670.00-275712.65%
XBI200131P000915002020-01-24 9:48AM EST91.500.860.750.79+0.05+6.17%7276.06%
XBI200131P000920002020-01-24 9:51AM EST92.000.930.900.95+0.10+12.05%1124,7510.00%
XBI200131P000925002020-01-24 9:43AM EST92.501.131.031.08+0.08+7.62%500600.00%
XBI200131P000930002020-01-24 9:39AM EST93.001.521.331.40+0.18+13.43%141060.00%
XBI200131P000935002020-01-23 3:57PM EST93.501.591.491.610.00-8360.00%
XBI200131P000940002020-01-23 2:18PM EST94.001.561.711.83-0.13-7.69%21000.00%
XBI200131P000945002020-01-24 9:41AM EST94.502.202.042.10-0.03-1.35%1470.00%
XBI200131P000950002020-01-23 3:13PM EST95.002.252.332.480.00-271,3630.00%
XBI200131P000955002020-01-23 3:25PM EST95.502.692.692.820.00-31490.00%
XBI200131P000960002020-01-23 3:25PM EST96.003.053.053.200.00-82,7670.00%
XBI200131P000965002020-01-21 9:52AM EST96.501.753.453.700.00-4785170.00%
XBI200131P000970002020-01-23 1:51PM EST97.003.853.954.000.00-138200.00%
XBI200131P000975002020-01-21 1:26PM EST97.503.164.304.750.00-3480.00%
XBI200131P000980002020-01-23 3:08PM EST98.004.314.705.150.00-2200.00%
XBI200131P000985002020-01-21 10:47AM EST98.503.695.105.700.00-2170.00%
XBI200131P000990002020-01-08 11:52AM EST99.003.355.606.200.00-5180.00%
XBI200131P000995002020-01-15 3:50PM EST99.503.855.506.750.00-47210.00%
XBI200131P001000002020-01-23 12:59PM EST100.007.255.857.200.00-2150.00%
XBI200131P001010002020-01-06 9:34AM EST101.008.986.458.450.00--10.00%
XBI200131P001020002020-01-13 9:32AM EST102.008.807.959.550.00--20.00%