XBI - SPDR S&P Biotech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI191018C000400002019-09-11 2:28PM EDT40.0043.4335.1039.350.00-61310.55%
XBI191018C000450002019-07-05 10:08AM EDT45.0043.7035.7540.050.00-814643.55%
XBI191018C000500002019-06-07 11:11AM EDT50.0036.5535.8039.800.00-5261769.53%
XBI191018C000550002019-07-11 2:48PM EDT55.0030.7727.7030.100.00-12139516.50%
XBI191018C000600002019-08-12 2:54PM EDT60.0022.7821.9025.500.00-3128431.54%
XBI191018C000610002019-06-17 12:11AM EDT61.0012.1524.3526.700.00-028517.19%
XBI191018C000620002019-06-17 12:11AM EDT62.0011.2023.2525.250.00-014491.31%
XBI191018C000630002019-06-07 10:56AM EDT63.0030.6024.4526.700.00-28554.39%
XBI191018C000640002019-08-20 2:48PM EDT64.0019.0016.6520.450.00-26333.59%
XBI191018C000650002019-08-05 1:05PM EDT65.0017.0014.7516.200.00-10247.46%
XBI191018C000660002019-06-17 12:11AM EDT66.0031.0019.6020.400.00-01419.97%
XBI191018C000670002019-10-08 10:29AM EDT67.008.209.4511.150.00-2991.80%
XBI191018C000680002019-10-02 11:13AM EDT68.007.258.659.700.00-17375.39%
XBI191018C000685002019-10-14 12:03AM EDT68.506.558.359.150.00--1377.34%
XBI191018C000690002019-10-08 9:45AM EDT69.006.057.708.950.00-36878.42%
XBI191018C000695002019-10-14 12:03AM EDT69.505.506.858.600.00--568.46%
XBI191018C000700002019-10-11 11:56AM EDT70.007.366.607.350.00-1615472.17%
XBI191018C000710002019-10-04 11:03AM EDT71.004.255.557.050.00-710161.82%
XBI191018C000715002019-10-14 12:03AM EDT71.504.105.106.200.00--076.03%
XBI191018C000720002019-10-10 9:33AM EDT72.003.754.655.950.00-2514254.20%
XBI191018C000725002019-10-14 12:03AM EDT72.503.604.055.200.00--867.09%
XBI191018C000730002019-10-10 2:02PM EDT73.004.503.605.100.00-214176.66%
XBI191018C000735002019-10-14 12:03AM EDT73.503.803.304.500.00-258468.26%
XBI191018C000740002019-10-14 2:11PM EDT74.003.633.053.35-0.18-4.72%1175240.33%
XBI191018C000745002019-10-14 3:59PM EDT74.502.772.702.82-0.13-4.48%285534.96%
XBI191018C000750002019-10-14 3:59PM EDT75.002.322.332.35-0.53-18.60%11249731.64%
XBI191018C000760002019-10-14 3:52PM EDT76.001.621.571.59-0.46-22.12%16340829.49%
XBI191018C000765002019-10-14 3:28PM EDT76.501.371.281.29-0.16-10.46%5302,25729.44%
XBI191018C000770002019-10-14 12:57PM EDT77.001.320.970.99+0.01+0.76%51381028.37%
XBI191018C000775002019-10-14 3:17PM EDT77.500.830.710.73-0.36-30.25%74545627.30%
XBI191018C000780002019-10-14 3:45PM EDT78.000.550.520.54-0.28-33.73%4353,07927.10%
XBI191018C000785002019-10-14 3:50PM EDT78.500.380.360.38-0.37-49.33%27787626.61%
XBI191018C000790002019-10-14 3:39PM EDT79.000.270.240.26-0.24-47.06%34821426.27%
XBI191018C000795002019-10-14 2:13PM EDT79.500.200.150.17-0.19-48.72%11867525.98%
XBI191018C000800002019-10-14 3:54PM EDT80.000.100.100.11-0.12-54.55%6372,09325.78%
XBI191018C000805002019-10-14 11:06AM EDT80.500.100.060.07-0.02-16.67%150025.78%
XBI191018C000810002019-10-14 11:17AM EDT81.000.080.030.05-0.04-33.33%21,39326.56%
XBI191018C000815002019-10-14 12:15PM EDT81.500.060.010.06+0.01+20.00%1121830.08%
XBI191018C000820002019-10-14 3:13PM EDT82.000.010.000.04-0.04-80.00%113,36430.08%
XBI191018C000825002019-10-11 9:46AM EDT82.500.030.000.300.00-960051.86%
XBI191018C000830002019-10-14 2:58PM EDT83.000.020.010.03-0.05-71.43%271,41333.20%
XBI191018C000835002019-10-02 12:20PM EDT83.500.020.000.500.00-1116555.08%
XBI191018C000840002019-10-11 1:13PM EDT84.000.040.000.200.00-81,17854.69%
XBI191018C000845002019-10-04 11:50AM EDT84.500.050.000.500.00-213460.74%
XBI191018C000850002019-10-10 12:56PM EDT85.000.070.000.090.00-12,62850.39%
XBI191018C000855002019-10-02 3:31PM EDT85.500.020.000.500.00-4326366.21%
XBI191018C000860002019-10-14 3:25PM EDT86.000.010.000.02-0.03-75.00%213,13642.97%
XBI191018C000865002019-10-03 9:52AM EDT86.500.020.000.500.00-145171.48%
XBI191018C000870002019-10-14 1:33PM EDT87.000.020.010.02+0.01+100.00%213,18946.88%
XBI191018C000875002019-10-04 11:38AM EDT87.500.010.000.500.00-131176.56%
XBI191018C000880002019-10-14 1:23PM EDT88.000.010.000.01-0.01-50.00%42,23146.88%
XBI191018C000890002019-10-14 12:13PM EDT89.000.010.000.02-0.11-91.67%15,11550.00%
XBI191018C000900002019-10-14 1:23PM EDT90.000.010.000.040.00-31,89457.81%
XBI191018C000910002019-10-11 1:13PM EDT91.000.010.000.010.00-319653.13%
XBI191018C000920002019-10-14 2:58PM EDT92.000.010.000.01-0.01-50.00%81,34056.25%
XBI191018C000930002019-10-11 11:57AM EDT93.000.020.000.040.00-326867.97%
XBI191018C000940002019-10-09 3:51PM EDT94.000.010.000.500.00-2144107.23%
XBI191018C000950002019-09-30 1:37PM EDT95.000.010.000.500.00-11,381111.52%
XBI191018C000960002019-09-30 3:28PM EDT96.000.020.000.500.00-261115.82%
XBI191018C000970002019-10-07 3:53PM EDT97.000.010.000.500.00-25119.92%
XBI191018C000980002019-09-27 1:57PM EDT98.000.020.000.500.00-12124.02%
XBI191018C000990002019-09-20 10:45AM EDT99.000.020.000.500.00-45128.13%
XBI191018C001000002019-10-08 10:31AM EDT100.000.020.000.500.00-2731132.03%
XBI191018C001050002019-09-18 2:52PM EDT105.000.020.000.250.00-41,538133.98%
XBI191018C001100002019-07-26 3:32PM EDT110.000.030.000.030.00-25,878115.63%
XBI191018C001150002019-05-20 10:20AM EDT115.000.050.010.120.00-1242150.78%
XBI191018C001160002019-06-07 11:11AM EDT116.000.850.010.050.00-112139.84%
XBI191018C001170002019-06-17 12:11AM EDT117.000.820.010.040.00-01139.06%
XBI191018C001180002019-06-17 12:11AM EDT118.001.100.000.040.00-01139.06%
XBI191018C001190002019-06-07 11:11AM EDT119.000.530.010.040.00-4141143.75%
XBI191018C001200002019-06-20 9:55AM EDT120.000.030.000.040.00-11,189143.75%
XBI191018C001210002019-06-17 12:11AM EDT121.001.760.010.040.00-0105149.22%
XBI191018C001250002019-06-07 10:56AM EDT125.000.060.000.040.00-10118154.69%
XBI191018C001300002019-06-20 9:55AM EDT130.000.020.000.030.00-125160.94%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI191018P000400002019-05-20 10:20AM EDT40.000.060.000.040.00-835215.63%
XBI191018P000450002019-06-07 10:56AM EDT45.000.060.000.040.00-85178.13%
XBI191018P000500002019-09-27 2:34PM EDT50.000.020.000.300.00-121192.97%
XBI191018P000550002019-10-04 3:35PM EDT55.000.020.000.700.00-545183.20%
XBI191018P000600002019-09-23 3:56PM EDT60.000.020.000.500.00-2858133.40%
XBI191018P000610002019-09-10 3:42PM EDT61.000.030.002.130.00-1507184.67%
XBI191018P000620002019-10-01 3:13PM EDT62.000.050.000.580.00-125122.85%
XBI191018P000630002019-10-14 2:00PM EDT63.000.010.000.14-0.02-66.67%27487.89%
XBI191018P000640002019-09-24 10:18AM EDT64.000.020.000.500.00-2358104.69%
XBI191018P000650002019-10-14 2:01PM EDT65.000.010.000.02-0.19-95.00%217157.81%
XBI191018P000660002019-10-09 1:01PM EDT66.000.030.000.750.00-41,042100.29%
XBI191018P000665002019-10-14 12:04AM EDT66.500.09-0.580.00--6109.38%
XBI191018P000670002019-10-11 10:35AM EDT67.000.010.000.010.00-290948.44%
XBI191018P000675002019-10-14 12:04AM EDT67.500.100.000.500.00--25180.08%
XBI191018P000680002019-10-11 1:57PM EDT68.000.010.000.060.00-92,43450.78%
XBI191018P000685002019-10-14 12:04AM EDT68.500.150.000.700.00--9179.98%
XBI191018P000690002019-10-14 3:39PM EDT69.000.010.000.090.00-32,40855.27%
XBI191018P000695002019-10-14 12:04AM EDT69.500.040.000.700.00-23872.56%
XBI191018P000700002019-10-14 12:27PM EDT70.000.010.010.04-0.01-50.00%7946,32642.58%
XBI191018P000705002019-10-14 12:04AM EDT70.500.120.000.500.00--10559.08%
XBI191018P000710002019-10-14 3:39PM EDT71.000.030.020.04-0.05-62.50%2062,56337.11%
XBI191018P000715002019-10-14 12:04AM EDT71.500.190.020.120.00--20642.97%
XBI191018P000720002019-10-14 3:54PM EDT72.000.040.030.10-0.03-42.86%12610,74938.09%
XBI191018P000725002019-10-14 10:25AM EDT72.500.090.050.07-0.28-75.68%2145032.23%
XBI191018P000730002019-10-14 3:33PM EDT73.000.090.090.10-0.04-30.77%3611,17831.84%
XBI191018P000735002019-10-14 10:00AM EDT73.500.190.120.13+0.01+5.56%28341830.66%
XBI191018P000740002019-10-14 3:31PM EDT74.000.160.160.18-0.04-20.00%3385,91430.08%
XBI191018P000745002019-10-14 12:21PM EDT74.500.170.220.23-0.11-39.29%7436128.71%
XBI191018P000750002019-10-14 3:59PM EDT75.000.320.310.32-0.06-15.79%98417,56828.37%
XBI191018P000760002019-10-14 3:59PM EDT76.000.580.570.58-0.13-18.31%9710,61727.44%
XBI191018P000765002019-10-14 12:52PM EDT76.500.520.740.76-0.36-40.91%251,09026.91%
XBI191018P000770002019-10-14 3:33PM EDT77.000.930.960.98-0.12-11.43%1,8706,05226.42%
XBI191018P000775002019-10-14 3:49PM EDT77.501.191.191.22+0.02+1.71%482,64025.29%
XBI191018P000780002019-10-14 3:02PM EDT78.001.391.491.51+0.13+10.32%1307,51924.32%
XBI191018P000785002019-10-14 3:32PM EDT78.501.801.851.88+0.16+9.76%916,52524.56%
XBI191018P000790002019-10-14 3:49PM EDT79.002.202.202.27+0.30+15.79%3463,45024.22%
XBI191018P000795002019-10-14 12:24PM EDT79.502.042.622.70-0.28-12.07%922924.41%
XBI191018P000800002019-10-14 11:48AM EDT80.002.413.003.15-0.16-6.23%7013,20424.51%
XBI191018P000805002019-10-11 2:27PM EDT80.503.223.403.850.00-1110138.38%
XBI191018P000810002019-10-14 2:14PM EDT81.003.453.754.10-0.55-13.75%133,36425.39%
XBI191018P000815002019-10-02 10:22AM EDT81.504.303.455.200.00-198459.81%
XBI191018P000820002019-10-14 2:14PM EDT82.004.464.705.10-0.34-7.08%62,50230.27%
XBI191018P000825002019-09-30 1:48PM EDT82.507.604.456.150.00-227065.04%
XBI191018P000830002019-10-14 3:49PM EDT83.005.995.856.10+0.59+10.93%213,35734.77%
XBI191018P000835002019-09-26 11:09AM EDT83.505.956.056.650.00--2143.16%
XBI191018P000840002019-10-14 12:33PM EDT84.006.386.907.10+0.01+0.16%255939.45%
XBI191018P000845002019-09-24 2:15PM EDT84.505.206.807.650.00--448.05%
XBI191018P000850002019-10-14 11:54AM EDT85.007.207.858.05-1.78-19.82%101760.00%
XBI191018P000855002019-09-24 12:23PM EDT85.506.157.409.100.00--082.23%
XBI191018P000860002019-10-10 3:29PM EDT86.008.618.809.10-0.34-3.80%275248.05%
XBI191018P000865002019-09-23 9:34AM EDT86.504.258.4510.150.00--1490.72%
XBI191018P000870002019-09-23 9:49AM EDT87.004.758.9010.750.00-4098.44%
XBI191018P000880002019-09-30 2:08PM EDT88.0011.3710.4011.550.00-1094.24%
XBI191018P000890002019-09-20 1:07PM EDT89.006.0911.3012.150.00-20068.36%
XBI191018P000900002019-10-09 3:29PM EDT90.0015.2012.6513.100.00-125363.67%
XBI191018P000910002019-09-05 2:24PM EDT91.0011.0014.3018.050.00-20179.69%
XBI191018P000920002019-10-01 2:00PM EDT92.0017.4013.6016.150.00-14145.80%
XBI191018P000940002019-08-22 10:37AM EDT94.0012.8010.5012.500.00-73730.00%
XBI191018P000950002019-08-21 2:41PM EDT95.0011.8711.2014.450.00-33320.00%
XBI191018P000960002019-08-05 10:54AM EDT96.0015.0514.8516.550.00-200.00%
XBI191018P000970002019-06-03 12:07AM EDT97.0017.359.459.900.00--20.00%
XBI191018P001000002019-07-11 10:55AM EDT100.0014.5515.2016.550.00-10920.00%
XBI191018P001050002019-08-06 3:43PM EDT105.0021.6523.9024.750.00-200.00%
XBI191018P001100002019-06-07 11:26AM EDT110.0021.0020.2024.700.00-880.00%
XBI191018P001150002019-06-17 12:11AM EDT115.0019.7528.1530.950.00-000.00%
XBI191018P001200002019-06-07 10:56AM EDT120.0030.0530.7535.050.00-200.00%