SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.50 | 0.00 | - | 1 | 14 | 35.00 | 0.03 | 0.00 | - | 1 | 130 |
| 45.00 | 0.00 | - | 4 | 112 | 40.00 | 0.05 | 0.00 | - | 20 | 0 |
| 54.06 | 0.00 | - | 1 | 240 | 45.00 | 0.14 | 0.00 | - | 2 | 2,019 |
| 42.67 | 0.00 | - | 2 | 61 | 50.00 | 0.15 | 0.00 | - | 1 | 3,675 |
| 40.30 | 0.00 | - | 1 | 64 | 55.00 | 0.20 | 0.00 | - | 10 | 1,307 |
| 33.00 | 0.00 | - | 3 | 49 | 60.00 | 0.28 | 0.00 | - | 20 | 2,472 |
| 30.50 | 0.00 | - | 1 | 301 | 65.00 | 0.50 | 0.00 | - | 5 | 12,657 |
| 24.50 | 0.00 | - | 5 | 2,471 | 70.00 | 0.79 | 0.00 | - | 39 | 13,616 |
| 20.20 | 0.00 | - | 3 | 444 | 74.00 | 1.12 | 0.00 | - | 7 | 5,384 |
| 19.27 | 0.00 | - | 1 | 829 | 75.00 | 1.40 | 0.00 | - | 21 | 15,223 |
| 20.85 | 0.00 | - | 4 | 18 | 76.00 | 1.55 | 0.00 | - | 43 | 2,186 |
| 20.92 | 0.00 | - | 1 | 378 | 77.00 | 1.68 | 0.00 | - | 71 | 1,375 |
| 19.70 | 0.00 | - | 20 | 39 | 78.00 | 2.25 | 0.00 | - | 3 | 3,075 |
| 16.55 | 0.00 | - | 1 | 561 | 79.00 | 2.08 | 0.00 | - | 53 | 2,580 |
| 15.15 | 0.00 | - | 10 | 2,320 | 80.00 | 2.25 | 0.00 | - | 4 | 13,586 |
| 17.03 | 0.00 | - | 1 | 2,353 | 81.00 | 2.50 | 0.00 | - | 1 | 1,847 |
| 14.36 | 0.00 | - | 1 | 64 | 82.00 | 2.72 | 0.00 | - | 1 | 659 |
| 13.77 | 0.00 | - | 5 | 118 | 83.00 | 3.04 | 0.00 | - | 6 | 897 |
| 12.07 | 0.00 | - | 5 | 374 | 84.00 | 3.70 | 0.00 | - | 2 | 2,273 |
| 11.84 | 0.00 | - | 1 | 909 | 85.00 | 3.65 | 0.00 | - | 100 | 4,882 |
| 13.45 | 0.00 | - | 1 | 591 | 86.00 | 3.60 | 0.00 | - | 35 | 1,276 |
| 10.50 | 0.00 | - | 1 | 114 | 87.00 | 4.20 | 0.00 | - | 1 | 1,010 |
| 10.45 | 0.00 | - | 3 | 1,566 | 88.00 | 4.60 | 0.00 | - | 10 | 9,110 |
| 9.70 | 0.00 | - | 1 | 777 | 89.00 | 5.00 | 0.00 | - | 6 | 686 |
| 8.47 | 0.00 | - | 68 | 6,364 | 90.00 | 5.88 | 0.00 | - | 15 | 8,651 |
| 7.95 | 0.00 | - | 331 | 1,088 | 91.00 | 6.15 | 0.00 | - | 6 | 552 |
| 7.55 | 0.00 | - | 2 | 846 | 92.00 | 6.07 | 0.00 | - | 411 | 1,722 |
| 7.05 | 0.00 | - | 10 | 1,760 | 93.00 | 6.35 | 0.00 | - | 11 | 179 |
| 8.65 | 0.00 | - | 33 | 550 | 94.00 | 7.10 | 0.00 | - | 1 | 2,049 |
| 6.10 | 0.00 | - | 1 | 808 | 95.00 | 6.90 | 0.00 | - | 35 | 2,366 |
| 5.80 | 0.00 | - | 6 | 315 | 96.00 | 7.80 | 0.00 | - | 1 | 64 |
| 5.40 | 0.00 | - | 3 | 861 | 97.00 | 9.60 | 0.00 | - | 2 | 4,005 |
| 5.45 | 0.00 | - | 1 | 773 | 98.00 | 15.15 | 0.00 | - | 2 | 934 |
| 4.40 | 0.00 | - | 41 | 12,939 | 100.00 | 9.80 | 0.00 | - | 10 | 1,118 |
| 3.02 | 0.00 | - | 422 | 3,458 | 105.00 | 15.68 | 0.00 | - | 29 | 2,110 |
| 2.00 | 0.00 | - | 1 | 1,030 | 110.00 | 18.79 | 0.00 | - | 29 | 2,527 |
| 1.69 | 0.00 | - | 2 | 1,937 | 115.00 | 32.06 | 0.00 | - | 2 | 8 |
| 0.88 | 0.00 | - | 5 | 4,714 | 120.00 | 27.01 | 0.00 | - | 5 | 1 |
| 0.57 | 0.00 | - | 10 | 880 | 125.00 | 38.79 | 0.00 | - | 2,470 | 0 |
| 0.35 | 0.00 | - | 10 | 1,214 | 130.00 | 29.50 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 50 | 3,205 | 135.00 | 33.95 | 0.00 | - | 2 | 3 |
| 0.20 | 0.00 | - | 16 | 503 | 140.00 | 38.50 | 0.00 | - | 1 | 0 |
| 1.94 | 0.00 | - | 87 | 82 | 145.00 | 48.50 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 6 | 126 | 150.00 | 51.01 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.