SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.27 | 0.00 | - | 8 | 8 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | - | 5 |
| 16.70 | 0.00 | - | 10 | 10 | 75.00 | 0.01 | 0.00 | - | 125 | 125 |
| - | - | - | - | - | 79.00 | 0.01 | 0.00 | - | 13 | 40 |
| 11.33 | 0.00 | - | - | 1 | 80.00 | 0.04 | 0.00 | - | 2 | 24 |
| 11.60 | 0.00 | - | 2 | 2 | 81.00 | 0.09 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 81.50 | 0.20 | 0.00 | - | 15 | 16 |
| 9.69 | 0.00 | - | 5 | 11 | 82.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 82.50 | 0.05 | 0.00 | - | 1 | 3 |
| 11.10 | 0.00 | - | 1 | 3 | 83.00 | 0.17 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 83.50 | 0.09 | 0.00 | - | 4 | 6 |
| 8.10 | 0.00 | - | - | 1 | 84.00 | 0.05 | 0.00 | - | 14 | 101 |
| 6.70 | 0.00 | - | 15 | 17 | 84.50 | 0.12 | 0.00 | - | 12 | 18 |
| 6.57 | 0.00 | - | 5 | 56 | 85.00 | 0.05 | 0.00 | - | 7 | 43 |
| 7.27 | 0.00 | - | - | 2 | 85.50 | 0.08 | 0.00 | - | 238 | 247 |
| 5.39 | 0.00 | - | 6 | 7 | 86.00 | 0.09 | 0.00 | - | 17 | 45 |
| 4.92 | 0.00 | - | 1 | 2 | 86.50 | 0.10 | 0.00 | - | 3 | 11 |
| 5.01 | 0.00 | - | 44 | 53 | 87.00 | 0.11 | 0.00 | - | 28 | 48 |
| 5.63 | 0.00 | - | - | 2 | 87.50 | 0.17 | 0.00 | - | 14 | 23 |
| 3.58 | 0.00 | - | 1 | 1 | 88.00 | 0.18 | 0.00 | - | 60 | 95 |
| 4.25 | 0.00 | - | 1 | 1 | 88.50 | 0.24 | 0.00 | - | 5 | 74 |
| 2.95 | 0.00 | - | 11 | 31 | 89.00 | 0.35 | 0.00 | - | 19 | 64 |
| 4.15 | 0.00 | - | 1 | 1 | 89.50 | 0.40 | 0.00 | - | 63 | 94 |
| 2.23 | 0.00 | - | 49 | 65 | 90.00 | 0.61 | 0.00 | - | 232 | 304 |
| 1.60 | 0.00 | - | 108 | 208 | 90.50 | 0.67 | 0.00 | - | 255 | 303 |
| 1.57 | 0.00 | - | 71 | 124 | 91.00 | 0.99 | 0.00 | - | 72 | 237 |
| 1.38 | 0.00 | - | 1,158 | 1,162 | 91.50 | 1.23 | 0.00 | - | 13 | 86 |
| 1.21 | 0.00 | - | 1,223 | 1,118 | 92.00 | 1.30 | 0.00 | - | 60 | 87 |
| 0.93 | 0.00 | - | 143 | 143 | 92.50 | 1.71 | 0.00 | - | 29 | 48 |
| 0.77 | 0.00 | - | 750 | 782 | 93.00 | 2.03 | 0.00 | - | 193 | 621 |
| 0.60 | 0.00 | - | 1,735 | 1,212 | 93.50 | 2.88 | 0.00 | - | 2 | 67 |
| 0.42 | 0.00 | - | 404 | 553 | 94.00 | 2.85 | 0.00 | - | 29 | 42 |
| 0.36 | 0.00 | - | 20 | 104 | 94.50 | - | - | - | - | - |
| 0.28 | 0.00 | - | 118 | 462 | 95.00 | 3.90 | 0.00 | - | 2 | 21 |
| 0.20 | 0.00 | - | 30 | 41 | 95.50 | 4.09 | 0.00 | - | 10 | 10 |
| 0.17 | 0.00 | - | 53 | 211 | 96.00 | 4.41 | 0.00 | - | 2 | 2 |
| 0.11 | 0.00 | - | 15 | 59 | 96.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5,236 | 2,875 | 97.00 | 5.47 | 0.00 | - | 10 | 11 |
| 0.07 | 0.00 | - | 58 | 83 | 97.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 17 | 654 | 98.00 | 4.35 | 0.00 | - | - | 39 |
| 0.04 | 0.00 | - | 2 | 78 | 98.50 | 8.10 | 0.00 | - | 9 | 10 |
| 0.13 | 0.00 | - | 2 | 245 | 99.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 13 | 64 | 100.00 | 7.65 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 210 | 220 | 101.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5,097 | 2,754 | 102.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 25 | 103.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 9 | 104.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 12 | 105.00 | 11.37 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 2 | 110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.