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 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.16 | 0.00 | - | 1 | 0 | 50.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.70 | 0.00 | - | - | 1,377 |
| 30.00 | 0.00 | - | - | 1 | 57.00 | - | - | - | - | - |
| - | - | - | - | - | 58.00 | 0.70 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 59.00 | 1.00 | 0.00 | - | - | 1 |
| 35.14 | 0.00 | - | - | 1 | 60.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 62.00 | 1.10 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 65.00 | 1.67 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 68.00 | 0.70 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 69.00 | 2.69 | 0.00 | - | - | 4 |
| - | - | - | - | - | 70.00 | 0.67 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 71.00 | 3.30 | 0.00 | - | 106 | 106 |
| - | - | - | - | - | 72.00 | 0.80 | 0.00 | - | 5 | 9 |
| 19.40 | 0.00 | - | 2 | 3 | 73.00 | 1.18 | 0.00 | - | 12 | 12 |
| 15.85 | 0.00 | - | - | 1 | 74.00 | 3.20 | 0.00 | - | - | 4 |
| 20.95 | 0.00 | - | 1 | 11 | 75.00 | 1.22 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 76.00 | 2.94 | 0.00 | - | 1 | 1 |
| 17.00 | 0.00 | - | - | 10 | 77.00 | - | - | - | - | - |
| 18.18 | 0.00 | - | - | 10 | 78.00 | 2.09 | 0.00 | - | 1 | 3 |
| 13.63 | 0.00 | - | 1 | 97 | 79.00 | 1.84 | 0.00 | - | 1 | 849 |
| 11.20 | 0.00 | - | 1 | 2 | 80.00 | 2.00 | 0.00 | - | 4 | 59 |
| 10.86 | 0.00 | - | 954 | 1,000 | 81.00 | 2.24 | 0.00 | - | 1 | 872 |
| 10.00 | 0.00 | - | 1 | 5 | 82.00 | 2.38 | 0.00 | - | - | 101 |
| 10.77 | 0.00 | - | 16 | 17 | 83.00 | 6.30 | 0.00 | - | 5 | 10 |
| 11.34 | 0.00 | - | 1 | 1 | 84.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 1 | 11 | 85.00 | 3.45 | 0.00 | - | 20 | 153 |
| 11.50 | 0.00 | - | 3 | 28 | 86.00 | 3.64 | 0.00 | - | 1 | 1 |
| 10.99 | 0.00 | - | 1 | 1 | 87.00 | 3.95 | 0.00 | - | 34 | 35 |
| 10.30 | 0.00 | - | 109 | 109 | 88.00 | 4.05 | 0.00 | - | 1 | 4 |
| 11.20 | 0.00 | - | 11 | 20 | 89.00 | 4.70 | 0.00 | - | 188 | 194 |
| 8.10 | 0.00 | - | 57 | 1,629 | 90.00 | 5.43 | 0.00 | - | 15 | 686 |
| 7.62 | 0.00 | - | - | 2 | 91.00 | 5.68 | 0.00 | - | 2 | 84 |
| 6.81 | 0.00 | - | 2 | 4 | 92.00 | 5.80 | 0.00 | - | 1 | 4 |
| 7.70 | 0.00 | - | 1 | 18 | 93.00 | 6.15 | 0.00 | - | 1 | 2 |
| 7.24 | 0.00 | - | 4 | 57 | 94.00 | 6.70 | 0.00 | - | 1 | 192 |
| 5.60 | 0.00 | - | 1 | 131 | 95.00 | 7.20 | 0.00 | - | 1 | 7 |
| 5.40 | 0.00 | - | 164 | 225 | 96.00 | 7.70 | 0.00 | - | 1 | 1 |
| 6.32 | 0.00 | - | 1 | 121 | 97.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 5 | 98.00 | 9.05 | 0.00 | - | - | 85 |
| 4.05 | 0.00 | - | 1 | 14 | 99.00 | - | - | - | - | - |
| 3.62 | 0.00 | - | 51 | 699 | 100.00 | 11.20 | 0.00 | - | 23 | 132 |
| 3.30 | 0.00 | - | 129 | 235 | 101.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 3 | 102.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 41 | 103.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 133 | 232 | 104.00 | - | - | - | - | - |
| 2.93 | 0.00 | - | 1 | 31 | 105.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | - | 6 | 106.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 25 | 42 | 107.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 1 | 108.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 12 | 40 | 110.00 | 28.55 | 0.00 | - | - | 2 |
| 1.37 | 0.00 | - | 1 | 0 | 111.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 2 | 112.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 1 | 2 | 113.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 40 | 29 | 114.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 1 | 21 | 115.00 | 32.30 | 0.00 | - | - | 0 |
| 1.58 | 0.00 | - | 3 | 6 | 116.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 1 | 118.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | - | 1 | 119.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 25 | 120.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 0 | 121.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 15 | 15 | 123.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 5 | 125.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | - | 2 | 126.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 4 | 5 | 130.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 135.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 165 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.