XBI - SPDR S&P Biotech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI190215C000530002019-01-08 10:47AM EST53.0025.6030.2030.650.00-1170.31%
XBI190215C000540002018-12-26 3:23PM EST54.0016.0029.2029.600.00-1161.72%
XBI190215C000550002019-01-08 2:55PM EST55.0025.3528.2028.750.00-22572.46%
XBI190215C000560002018-12-26 12:31PM EST56.0013.5027.2027.850.00-4574.61%
XBI190215C000570002019-01-11 12:37PM EST57.0024.8026.2026.700.00-18164.06%
XBI190215C000580002019-01-10 1:15PM EST58.0023.0525.2025.700.00-22661.33%
XBI190215C000590002019-01-07 3:30PM EST59.0020.4524.2524.800.00-81966.02%
XBI190215C000600002019-01-11 9:48AM EST60.0021.9023.2523.850.00-11365.04%
XBI190215C000610002019-01-11 12:37PM EST61.0020.8522.2522.650.00-1653.91%
XBI190215C000620002019-01-11 9:48AM EST62.0019.9521.2521.850.00-12259.47%
XBI190215C000630002019-01-03 2:14PM EST63.009.9020.2520.850.00-43656.74%
XBI190215C000640002019-01-18 3:24PM EST64.0019.0019.2519.70+7.60+66.67%11461.43%
XBI190215C000650002019-01-15 3:08PM EST65.0016.9318.2518.900.00-515152.73%
XBI190215C000660002019-01-18 1:22PM EST66.0017.0217.3017.65+1.05+6.57%121,12953.52%
XBI190215C000670002019-01-18 12:47PM EST67.0015.9216.3017.00+0.35+2.25%314350.68%
XBI190215C000680002019-01-17 1:28PM EST68.0014.5915.2015.800.00-230253.17%
XBI190215C000690002019-01-18 9:55AM EST69.0013.0514.3514.80-0.82-5.91%318750.20%
XBI190215C000700002019-01-18 1:26PM EST70.0013.1613.2513.80+0.24+1.86%326247.22%
XBI190215C000710002019-01-18 10:12AM EST71.0011.2312.4512.80-0.56-4.75%122044.29%
XBI190215C000720002019-01-18 11:10AM EST72.0011.0911.5011.90+0.12+1.09%433243.90%
XBI190215C000730002019-01-18 9:59AM EST73.009.3510.4511.00-0.77-7.61%147343.07%
XBI190215C000740002019-01-18 3:38PM EST74.009.419.7010.00-0.19-1.98%1381839.89%
XBI190215C000750002019-01-18 3:32PM EST75.008.508.809.20+0.30+3.66%121,63440.48%
XBI190215C000760002019-01-18 12:53PM EST76.007.637.958.25+0.33+4.52%2453837.99%
XBI190215C000770002019-01-18 12:44PM EST77.006.747.107.40+0.16+2.43%521,36336.87%
XBI190215C000780002019-01-18 3:37PM EST78.006.026.306.60+0.09+1.52%2071,18836.13%
XBI190215C000790002019-01-18 1:37PM EST79.005.205.505.85+0.11+2.16%1448335.62%
XBI190215C000800002019-01-18 3:50PM EST80.004.804.805.05+0.52+12.15%1333,46234.01%
XBI190215C000810002019-01-18 3:50PM EST81.003.974.104.30+0.17+4.47%4129132.59%
XBI190215C000820002019-01-18 3:59PM EST82.003.453.453.70+0.25+7.81%513,82532.40%
XBI190215C000830002019-01-18 3:50PM EST83.002.782.833.10+0.16+6.11%4974331.62%
XBI190215C000840002019-01-18 2:59PM EST84.002.152.332.53+0.07+3.37%3679230.59%
XBI190215C000850002019-01-18 3:46PM EST85.001.801.852.02+0.16+9.76%8276329.61%
XBI190215C000860002019-01-18 3:58PM EST86.001.411.421.55-0.13-8.44%4730928.39%
XBI190215C000870002019-01-18 3:44PM EST87.001.051.061.18+0.05+5.00%23339227.61%
XBI190215C000880002019-01-18 3:44PM EST88.000.780.800.87-0.08-9.30%1,6373,73626.83%
XBI190215C000890002019-01-18 3:50PM EST89.000.540.580.63+0.02+3.85%3414226.22%
XBI190215C000900002019-01-18 3:49PM EST90.000.370.380.44-0.07-15.91%2832025.59%
XBI190215C000910002019-01-18 3:58PM EST91.000.260.260.33+0.03+13.04%96125.73%
XBI190215C000920002019-01-18 1:20PM EST92.000.140.150.20-0.09-39.13%94924.66%
XBI190215C000930002019-01-16 11:56AM EST93.000.120.090.130.00-14124.27%
XBI190215C000940002019-01-18 3:31PM EST94.000.040.000.12-0.04-50.00%23825.68%
XBI190215C000950002019-01-17 10:50AM EST95.000.040.020.060.00-19324.32%
XBI190215C000960002019-01-14 1:09PM EST96.000.030.000.040.00-21224.41%
XBI190215C000970002019-01-16 10:46AM EST97.000.030.000.030.00-11424.81%
XBI190215C000980002019-01-18 10:13AM EST98.000.010.000.03-0.02-66.67%1426.17%
XBI190215C000990002019-01-03 12:37PM EST99.000.020.000.030.00-1127.74%
XBI190215C001000002019-01-18 10:40AM EST100.000.010.000.03-0.05-83.33%2128.91%
XBI190215C001020002019-01-08 11:05AM EST102.000.010.000.030.00-505031.64%
XBI190215C001030002019-01-10 12:57PM EST103.000.020.000.030.00-24930333.01%
XBI190215C001050002019-01-11 11:37AM EST105.000.010.000.030.00-1636535.55%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XBI190215P000430002019-01-04 9:36AM EST43.000.020.000.030.00-1188.28%
XBI190215P000480002019-01-09 2:22PM EST48.000.020.000.030.00-1175.00%
XBI190215P000490002019-01-04 10:09AM EST49.000.030.000.030.00-811971.88%
XBI190215P000500002019-01-09 2:56PM EST50.000.020.000.030.00-12169.53%
XBI190215P000510002019-01-16 10:03AM EST51.000.020.000.030.00-1767.19%
XBI190215P000520002019-01-15 3:50PM EST52.000.010.000.030.00-11864.06%
XBI190215P000530002019-01-14 12:22PM EST53.000.010.000.030.00-13062.50%
XBI190215P000540002019-01-18 1:22PM EST54.000.020.000.03+0.01+100.00%101,08859.38%
XBI190215P000550002019-01-18 9:30AM EST55.000.020.000.03-0.19-90.48%1082557.81%
XBI190215P000560002019-01-17 3:18PM EST56.000.020.000.030.00-15155.47%
XBI190215P000570002019-01-14 3:53PM EST57.000.020.000.030.00-16753.13%
XBI190215P000580002019-01-18 2:34PM EST58.000.020.000.03-0.01-33.33%211750.78%
XBI190215P000590002019-01-18 1:31PM EST59.000.010.000.030.00-170952.73%
XBI190215P000600002019-01-18 12:11PM EST60.000.020.000.04+0.01+100.00%37052.34%
XBI190215P000610002019-01-16 3:33PM EST61.000.060.000.040.00-36650.00%
XBI190215P000620002019-01-18 3:50PM EST62.000.020.000.04-0.02-50.00%1090547.66%
XBI190215P000630002019-01-18 3:39PM EST63.000.040.000.05+0.01+33.33%107,73046.68%
XBI190215P000640002019-01-18 1:31PM EST64.000.040.000.050.00-523144.34%
XBI190215P000650002019-01-18 3:31PM EST65.000.030.000.05-0.04-57.14%1710,18342.19%
XBI190215P000660002019-01-18 3:00PM EST66.000.060.030.07-0.04-40.00%171,20341.80%
XBI190215P000670002019-01-18 2:34PM EST67.000.060.000.08-0.02-25.00%274140.43%
XBI190215P000680002019-01-18 3:39PM EST68.000.100.000.11-0.04-28.57%3510,67740.23%
XBI190215P000690002019-01-18 2:59PM EST69.000.120.100.14-0.07-36.84%1861239.45%
XBI190215P000700002019-01-18 3:31PM EST70.000.160.130.18-0.07-30.43%308,07338.87%
XBI190215P000710002019-01-18 2:40PM EST71.000.230.160.22-0.07-23.33%656937.89%
XBI190215P000720002019-01-18 3:00PM EST72.000.270.230.27-0.07-20.59%1210,25036.96%
XBI190215P000730002019-01-18 2:59PM EST73.000.350.320.35-0.05-12.50%1282436.57%
XBI190215P000740002019-01-18 3:39PM EST74.000.450.390.43-0.14-23.73%2221,05335.74%
XBI190215P000750002019-01-18 3:59PM EST75.000.530.490.55-0.19-26.39%8812,59935.35%
XBI190215P000760002019-01-18 3:58PM EST76.000.670.610.68-0.20-22.99%232,55934.67%
XBI190215P000770002019-01-18 3:44PM EST77.000.850.760.84-0.15-15.00%4010,20134.06%
XBI190215P000780002019-01-18 3:59PM EST78.001.000.951.03-0.30-23.08%9410,54833.42%
XBI190215P000790002019-01-18 3:59PM EST79.001.231.161.25-0.29-19.08%3131632.74%
XBI190215P000800002019-01-18 3:59PM EST80.001.481.401.52-0.39-20.86%3133,16832.18%
XBI190215P000810002019-01-18 3:14PM EST81.001.881.721.84-0.25-11.74%3542,62131.67%
XBI190215P000820002019-01-18 3:14PM EST82.002.292.062.18-0.28-10.89%1052,04830.84%
XBI190215P000830002019-01-18 3:50PM EST83.002.702.452.58-0.28-9.40%5411930.10%
XBI190215P000840002019-01-18 10:44AM EST84.003.302.913.10-0.25-7.04%113130.05%
XBI190215P000850002019-01-18 1:14PM EST85.003.653.403.60-0.48-11.62%65078829.18%
XBI190215P000860002019-01-18 10:44AM EST86.004.473.954.15-0.03-0.67%54028.17%
XBI190215P000870002019-01-15 11:59AM EST87.006.174.554.850.00-33628.25%
XBI190215P000880002019-01-15 2:58PM EST88.006.945.305.550.00-134627.66%
XBI190215P000890002019-01-18 10:39AM EST89.007.006.056.30-0.68-8.85%1727.00%
XBI190215P000900002019-01-18 10:39AM EST90.007.856.807.20-0.01-0.13%42228.08%
XBI190215P000910002019-01-03 9:37AM EST91.0017.757.758.000.00-9926.83%
XBI190215P000920002019-01-10 10:41AM EST92.0011.558.608.900.00-1126.81%
XBI190215P000930002018-12-14 11:45PM EST93.0014.359.509.850.00-19027.59%
XBI190215P000940002018-12-31 10:13AM EST94.0022.4010.4511.050.00-8034.67%
XBI190215P000950002018-12-18 2:55PM EST95.0022.3511.4011.800.00-16029.88%
XBI190215P000970002018-12-14 11:45PM EST97.0018.7513.2513.900.00-10036.87%
XBI190215P001000002019-01-11 9:48AM EST100.0018.2016.3016.850.00-1040.63%