SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.94 | 0.00 | - | 1 | 2 | 50.00 | - | - | - | - | - |
| 38.30 | 0.00 | - | 32 | 30 | 55.00 | 0.05 | 0.00 | - | 1 | 12 |
| 31.78 | 0.00 | - | 1 | 1 | 60.00 | 0.02 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 20 | 631 |
| 28.10 | 0.00 | - | 1 | 0 | 66.00 | 0.02 | 0.00 | - | 3 | 511 |
| 18.50 | 0.00 | - | - | 2 | 67.00 | 0.11 | 0.00 | - | 2 | 2,005 |
| 24.70 | 0.00 | - | - | 2 | 68.00 | 0.03 | 0.00 | - | 1 | 140 |
| - | - | - | - | - | 69.00 | 0.36 | 0.00 | - | 4 | 3 |
| 20.18 | 0.00 | - | 2 | 17 | 70.00 | 0.04 | 0.00 | - | 1 | 278 |
| 18.92 | 0.00 | - | - | 1 | 71.00 | 0.12 | 0.00 | - | 1 | 879 |
| 19.80 | 0.00 | - | 2 | 14 | 72.00 | 0.01 | 0.00 | - | 1 | 849 |
| 19.09 | 0.00 | - | 4 | 3 | 73.00 | 0.12 | 0.00 | - | 1 | 151 |
| 16.74 | 0.00 | - | 5 | 15 | 74.00 | 0.03 | 0.00 | - | 2 | 298 |
| 16.73 | 0.00 | - | 11 | 134 | 75.00 | 0.03 | 0.00 | - | 1 | 11,133 |
| 16.23 | 0.00 | - | 1 | 1 | 76.00 | 0.03 | 0.00 | - | 4 | 826 |
| 15.97 | 0.00 | - | 4 | 34 | 77.00 | 0.03 | 0.00 | - | 18 | 2,552 |
| 12.75 | 0.00 | - | 1 | 89 | 78.00 | 0.04 | 0.00 | - | 2 | 3,185 |
| 12.35 | 0.00 | - | 1 | 8 | 79.00 | 0.15 | 0.00 | - | 1 | 348 |
| 11.09 | 0.00 | - | 24 | 64 | 80.00 | 0.04 | 0.00 | - | 10 | 20,521 |
| 11.58 | 0.00 | - | 1 | 13 | 81.00 | 0.09 | 0.00 | - | 111 | 5,686 |
| 9.71 | 0.00 | - | 2 | 31 | 82.00 | 0.08 | 0.00 | - | 2 | 835 |
| 8.07 | 0.00 | - | 2 | 59 | 83.00 | 0.09 | 0.00 | - | 89 | 749 |
| 7.22 | 0.00 | - | 3 | 216 | 84.00 | 0.11 | 0.00 | - | 137 | 7,961 |
| 7.45 | 0.00 | - | 60 | 2,120 | 85.00 | 0.20 | 0.00 | - | 4 | 11,027 |
| 5.00 | 0.00 | - | 1 | 616 | 86.00 | 0.30 | 0.00 | - | 4 | 4,635 |
| - | - | - | - | - | 86.50 | 0.32 | 0.00 | - | 4 | 9 |
| 5.21 | 0.00 | - | 2 | 590 | 87.00 | 0.56 | 0.00 | - | 2 | 2,517 |
| 3.65 | 0.00 | - | 8 | 7 | 87.50 | 0.45 | 0.00 | - | 17 | 47 |
| 3.82 | 0.00 | - | 5 | 500 | 88.00 | 0.50 | 0.00 | - | 137 | 11,460 |
| 3.85 | 0.00 | - | 1 | 1 | 88.50 | 0.55 | 0.00 | - | 9 | 1,140 |
| 3.45 | 0.00 | - | 40 | 368 | 89.00 | 0.75 | 0.00 | - | 28 | 5,129 |
| 2.82 | 0.00 | - | 4 | 7 | 89.50 | 0.93 | 0.00 | - | 2 | 111 |
| 2.91 | 0.00 | - | 13 | 2,915 | 90.00 | 0.89 | 0.00 | - | 54 | 25,648 |
| 2.51 | 0.00 | - | 28 | 28 | 90.50 | 1.60 | 0.00 | - | 3 | 219 |
| 2.28 | 0.00 | - | 161 | 4,306 | 91.00 | 1.28 | 0.00 | - | 189 | 7,340 |
| 2.00 | 0.00 | - | 8 | 99 | 91.50 | 1.48 | 0.00 | - | 1 | 65 |
| 1.55 | 0.00 | - | 75 | 3,426 | 92.00 | 2.31 | 0.00 | - | 2 | 2,379 |
| 1.44 | 0.00 | - | 11 | 136 | 92.50 | 2.13 | 0.00 | - | 2 | 434 |
| 1.20 | 0.00 | - | 1,907 | 5,110 | 93.00 | 3.10 | 0.00 | - | 4 | 505 |
| 0.99 | 0.00 | - | 22 | 346 | 93.50 | 3.09 | 0.00 | - | 1 | 37 |
| 0.90 | 0.00 | - | 35 | 3,102 | 94.00 | 3.05 | 0.00 | - | 6 | 3,112 |
| 0.59 | 0.00 | - | 27 | 1,272 | 94.50 | 2.86 | 0.00 | - | - | 124 |
| 0.54 | 0.00 | - | 1,592 | 11,111 | 95.00 | 3.62 | 0.00 | - | 16 | 1,537 |
| 0.49 | 0.00 | - | 7 | 762 | 95.50 | - | - | - | - | - |
| 0.34 | 0.00 | - | 46 | 2,168 | 96.00 | 4.57 | 0.00 | - | 2 | 12 |
| 0.46 | 0.00 | - | 4 | 126 | 96.50 | 4.60 | 0.00 | - | 16 | 20 |
| 0.25 | 0.00 | - | 1,125 | 7,526 | 97.00 | 5.55 | 0.00 | - | 2 | 24 |
| 0.58 | 0.00 | - | 109 | 202 | 97.50 | 4.30 | 0.00 | - | - | 17 |
| 0.17 | 0.00 | - | 61 | 1,795 | 98.00 | 6.07 | 0.00 | - | 6 | 11 |
| 0.11 | 0.00 | - | 17 | 1,963 | 99.00 | 6.85 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 73 | 7,714 | 100.00 | 8.80 | 0.00 | - | 4 | 652 |
| 0.07 | 0.00 | - | 3 | 340 | 101.00 | 9.69 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 1 | 98 | 102.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 26 | 649 | 103.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 5 | 104.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 1,837 | 105.00 | 14.40 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 6 | 2,347 | 110.00 | 14.95 | 0.00 | - | 1 | 41 |
| 0.01 | 0.00 | - | 1 | 457 | 115.00 | 21.80 | 0.00 | - | 5 | 3 |
| 0.03 | 0.00 | - | 1 | 181 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 127 | 125.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,422 | 130.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 9 | 2,617 | 135.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 69 | 140.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 11 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.