SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.99 | 0.00 | - | 2 | 2 | 45.00 | - | - | - | - | - |
| 44.95 | 0.00 | - | 1 | 1 | 50.00 | 0.26 | 0.00 | - | - | 1 |
| 40.00 | 0.00 | - | 2 | 2 | 55.00 | 0.15 | 0.00 | - | 165 | 165 |
| 31.80 | 0.00 | - | 1 | 6 | 60.00 | 0.12 | 0.00 | - | 3 | 27 |
| 18.63 | 0.00 | - | - | 1 | 65.00 | 0.05 | 0.00 | - | 10 | 226 |
| 20.90 | 0.00 | - | 2 | 11 | 70.00 | 0.05 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 71.00 | 0.08 | 0.00 | - | 1 | 21 |
| 20.07 | 0.00 | - | 2 | 14 | 72.00 | 0.07 | 0.00 | - | 1 | 284 |
| 17.50 | 0.00 | - | 10 | 17 | 73.00 | 0.32 | 0.00 | - | 1 | 182 |
| - | - | - | - | - | 74.00 | 0.17 | 0.00 | - | 2 | 113 |
| 19.58 | 0.00 | - | 1 | 2 | 75.00 | 0.13 | 0.00 | - | 1 | 386 |
| 16.67 | 0.00 | - | 1 | 4 | 76.00 | 0.14 | 0.00 | - | 1,004 | 1,304 |
| 16.36 | 0.00 | - | 4 | 21 | 77.00 | 0.15 | 0.00 | - | 2 | 319 |
| 15.01 | 0.00 | - | 1 | 24 | 78.00 | 0.20 | 0.00 | - | 1 | 472 |
| 12.87 | 0.00 | - | 1 | 8 | 79.00 | 0.25 | 0.00 | - | 7 | 1,883 |
| 11.41 | 0.00 | - | 1 | 231 | 80.00 | 0.33 | 0.00 | - | 11 | 1,643 |
| 11.53 | 0.00 | - | 5 | 9 | 81.00 | 0.40 | 0.00 | - | 22 | 4,413 |
| 11.66 | 0.00 | - | 1 | 269 | 82.00 | 0.45 | 0.00 | - | 16 | 2,714 |
| 9.50 | 0.00 | - | 1 | 37 | 83.00 | 0.58 | 0.00 | - | 57 | 1,273 |
| 8.35 | 0.00 | - | 2 | 139 | 84.00 | 0.74 | 0.00 | - | 20 | 2,587 |
| 7.38 | 0.00 | - | 5 | 336 | 85.00 | 0.82 | 0.00 | - | 108 | 5,339 |
| 6.36 | 0.00 | - | 1 | 204 | 86.00 | 1.10 | 0.00 | - | 224 | 1,237 |
| 5.24 | 0.00 | - | 5 | 168 | 87.00 | 1.20 | 0.00 | - | 26 | 895 |
| 4.98 | 0.00 | - | 10 | 594 | 88.00 | 1.61 | 0.00 | - | 18 | 2,725 |
| 4.52 | 0.00 | - | 140 | 436 | 89.00 | 1.71 | 0.00 | - | 8 | 521 |
| 4.30 | 0.00 | - | 18 | 1,022 | 90.00 | 2.22 | 0.00 | - | 126 | 4,313 |
| 3.80 | 0.00 | - | 22 | 420 | 91.00 | 2.47 | 0.00 | - | 927 | 1,039 |
| 3.18 | 0.00 | - | 1,085 | 2,333 | 92.00 | 2.97 | 0.00 | - | 7 | 1,804 |
| 2.67 | 0.00 | - | 38 | 5,530 | 93.00 | 4.22 | 0.00 | - | 1 | 1,632 |
| 2.19 | 0.00 | - | 250 | 1,592 | 94.00 | 4.18 | 0.00 | - | 2 | 1,274 |
| 1.85 | 0.00 | - | 452 | 6,305 | 95.00 | 4.99 | 0.00 | - | 4 | 2,219 |
| 1.51 | 0.00 | - | 128 | 1,345 | 96.00 | 4.55 | 0.00 | - | 632 | 1,084 |
| 1.24 | 0.00 | - | 309 | 3,076 | 97.00 | 6.00 | 0.00 | - | 3 | 76 |
| 0.96 | 0.00 | - | 78 | 1,155 | 98.00 | 5.45 | 0.00 | - | 1 | 10 |
| 0.71 | 0.00 | - | 16 | 1,269 | 99.00 | 14.00 | 0.00 | - | - | 6 |
| 0.63 | 0.00 | - | 87 | 3,248 | 100.00 | 9.06 | 0.00 | - | 6 | 64 |
| 0.53 | 0.00 | - | 40 | 653 | 101.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 10 | 200 | 102.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 87 | 103.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 33 | 1,384 | 105.00 | 19.40 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 5,388 | 110.00 | 19.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 15 | 924 | 115.00 | 24.46 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 5 | 10,091 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 79 | 125.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 36 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 3 | 135.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 26 | 140.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 242 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.