SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.98 | 0.00 | - | - | 0 | 35.00 | 0.07 | 0.00 | - | - | 11 |
| - | - | - | - | - | 39.00 | 0.30 | 0.00 | - | 2 | 22 |
| 48.00 | 0.00 | - | 1 | 14 | 40.00 | 0.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 41.00 | 0.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 42.00 | 0.15 | 0.00 | - | - | 11 |
| - | - | - | - | - | 43.00 | 0.54 | 0.00 | - | - | 0 |
| 34.70 | 0.00 | - | 2 | 1 | 44.00 | 0.32 | 0.00 | - | 3 | 3 |
| 37.25 | 0.00 | - | 1 | 2 | 45.00 | 0.05 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 46.00 | 0.44 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 47.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 48.00 | 0.17 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 49.00 | 0.50 | 0.00 | - | - | 1 |
| 40.45 | 0.00 | - | 1 | 0 | 50.00 | 0.12 | 0.00 | - | 1 | 5 |
| 29.20 | 0.00 | - | - | 6 | 51.00 | - | - | - | - | - |
| - | - | - | - | - | 52.00 | 2.52 | 0.00 | - | 1 | 1 |
| 27.95 | 0.00 | - | - | 2 | 53.00 | 0.04 | 0.00 | - | 4 | 40 |
| 35.74 | 0.00 | - | 1 | 1 | 54.00 | - | - | - | - | - |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 1 | 54 |
| 24.95 | 0.00 | - | - | 1 | 56.00 | 0.39 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 57.00 | 0.36 | 0.00 | - | 5 | 8 |
| 37.00 | 0.00 | - | 15 | 66 | 58.00 | 0.13 | 0.00 | - | 35 | 146 |
| - | - | - | - | - | 59.00 | 0.33 | 0.00 | - | 5 | 84 |
| 36.90 | 0.00 | - | 2 | 16 | 60.00 | 0.08 | 0.00 | - | 1 | 1,060 |
| - | - | - | - | - | 61.00 | 0.16 | 0.00 | - | 8 | 55 |
| - | - | - | - | - | 62.00 | 0.10 | 0.00 | - | 20 | 1,234 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 24 | 33 |
| 27.10 | 0.00 | - | 1 | 1 | 64.00 | 0.50 | 0.00 | - | 5 | 228 |
| 26.43 | 0.00 | - | 1 | 416 | 65.00 | 0.10 | 0.00 | - | 1,200 | 4,041 |
| 25.18 | 0.00 | - | 5 | 7 | 66.00 | 0.26 | 0.00 | - | 10 | 206 |
| 27.85 | 0.00 | - | 2 | 12 | 67.00 | 0.59 | 0.00 | - | 4 | 111 |
| 23.71 | 0.00 | - | 1 | 10 | 68.00 | 0.24 | 0.00 | - | 8 | 263 |
| 24.15 | 0.00 | - | 2 | 23 | 69.00 | 0.26 | 0.00 | - | 16 | 24 |
| 24.22 | 0.00 | - | 1 | 45 | 70.00 | 0.19 | 0.00 | - | 12 | 1,543 |
| 24.60 | 0.00 | - | 2 | 27 | 71.00 | 0.18 | 0.00 | - | 1 | 748 |
| 20.04 | 0.00 | - | 1 | 8 | 72.00 | 0.32 | 0.00 | - | 10 | 1,525 |
| 15.45 | 0.00 | - | 1 | 12 | 73.00 | 0.49 | 0.00 | - | 1 | 72 |
| 13.80 | 0.00 | - | 2 | 67 | 74.00 | 0.27 | 0.00 | - | 4 | 727 |
| 17.72 | 0.00 | - | 11 | 114 | 75.00 | 0.36 | 0.00 | - | 1 | 10,173 |
| 7.80 | 0.00 | - | 13 | 58 | 76.00 | 0.39 | 0.00 | - | 1 | 568 |
| 17.79 | 0.00 | - | 6 | 47 | 77.00 | 0.55 | 0.00 | - | 1 | 1,422 |
| 17.35 | 0.00 | - | 1 | 324 | 78.00 | 0.60 | 0.00 | - | 1,417 | 2,353 |
| 15.20 | 0.00 | - | 1 | 26 | 79.00 | 0.62 | 0.00 | - | 4 | 226 |
| 14.20 | 0.00 | - | 1 | 230 | 80.00 | 0.74 | 0.00 | - | 11 | 1,242 |
| 13.70 | 0.00 | - | 3 | 56 | 81.00 | 0.85 | 0.00 | - | 1 | 62 |
| 11.30 | 0.00 | - | 1 | 42 | 82.00 | 0.96 | 0.00 | - | 2 | 3,349 |
| 9.60 | 0.00 | - | 1 | 153 | 83.00 | 0.97 | 0.00 | - | 4 | 7,241 |
| 9.95 | 0.00 | - | 40 | 7,986 | 84.00 | 1.33 | 0.00 | - | 25 | 457 |
| 9.00 | 0.00 | - | 1 | 110 | 85.00 | 1.72 | 0.00 | - | 4 | 1,288 |
| 8.15 | 0.00 | - | 1 | 75 | 86.00 | 1.99 | 0.00 | - | 1 | 454 |
| 7.10 | 0.00 | - | 2 | 223 | 87.00 | 2.12 | 0.00 | - | 108 | 5,248 |
| 8.88 | 0.00 | - | 1 | 111 | 88.00 | 2.40 | 0.00 | - | 4 | 2,213 |
| 7.07 | 0.00 | - | 3 | 71 | 89.00 | 2.79 | 0.00 | - | 5 | 365 |
| 5.51 | 0.00 | - | 26 | 6,587 | 90.00 | 2.89 | 0.00 | - | 33 | 808 |
| 4.61 | 0.00 | - | 12 | 154 | 91.00 | 3.50 | 0.00 | - | 358 | 1,947 |
| 4.20 | 0.00 | - | 5 | 667 | 92.00 | 4.09 | 0.00 | - | 157 | 1,280 |
| 3.25 | 0.00 | - | 309 | 851 | 93.00 | 5.00 | 0.00 | - | 162 | 866 |
| 3.45 | 0.00 | - | 120 | 660 | 94.00 | 5.00 | 0.00 | - | 143 | 7,528 |
| 3.75 | 0.00 | - | 10 | 1,668 | 95.00 | 5.33 | 0.00 | - | 8 | 438 |
| 2.12 | 0.00 | - | 1 | 441 | 96.00 | 7.60 | 0.00 | - | 1 | 266 |
| 1.95 | 0.00 | - | 101 | 2,957 | 97.00 | 7.65 | 0.00 | - | 2 | 7 |
| 1.82 | 0.00 | - | 20 | 394 | 98.00 | 8.40 | 0.00 | - | 3 | 8 |
| 1.32 | 0.00 | - | 2 | 171 | 99.00 | 10.25 | 0.00 | - | 4 | 5 |
| 1.40 | 0.00 | - | 88 | 2,393 | 100.00 | 8.65 | 0.00 | - | 2 | 67 |
| 1.14 | 0.00 | - | 2 | 321 | 101.00 | 10.50 | 0.00 | - | 20 | 0 |
| 1.06 | 0.00 | - | 928 | 1,130 | 102.00 | 12.10 | 0.00 | - | 1 | 1 |
| 0.82 | 0.00 | - | 6 | 4,736 | 103.00 | 11.00 | 0.00 | - | 2 | 0 |
| 0.77 | 0.00 | - | 15 | 286 | 104.00 | 12.70 | 0.00 | - | 601 | 602 |
| 0.60 | 0.00 | - | 42 | 448 | 105.00 | 13.55 | 0.00 | - | 1 | 21 |
| 0.50 | 0.00 | - | 1 | 103 | 106.00 | 12.10 | 0.00 | - | 50 | 50 |
| 0.48 | 0.00 | - | 7 | 89 | 107.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 25 | 121 | 108.00 | 22.20 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 600 | 861 | 109.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 44 | 577 | 110.00 | 24.80 | 0.00 | - | 130 | 0 |
| 0.66 | 0.00 | - | 1 | 161 | 111.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 57 | 112.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 2 | 12 | 113.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 16 | 114.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 4 | 486 | 115.00 | 30.60 | 0.00 | - | 2 | 2 |
| 0.45 | 0.00 | - | 6 | 421 | 116.00 | 15.80 | 0.00 | - | 2 | 3 |
| 0.25 | 0.00 | - | 13 | 21 | 117.00 | 16.39 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 2,120 | 118.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 554 | 120.00 | 26.90 | 0.00 | - | 1 | 6 |
| 0.40 | 0.00 | - | 2 | 4 | 121.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 122.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 4 | 123.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 6 | 124.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 22 | 125.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 0 | 126.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 3 | 127.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 15 | 130.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 22 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 140.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 2 | 145.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 19 | 22 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.