SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.30 | 0.00 | - | 7 | 0 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 5 | 0 |
| 19.40 | 0.00 | - | 30 | 0 | 75.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 79.00 | 0.02 | +0.01 | +100.00% | 182 | 0 |
| 12.84 | 0.00 | - | - | 0 | 80.00 | 0.01 | -0.01 | -50.00% | 3 | 0 |
| - | - | - | - | - | 81.00 | 0.01 | -0.05 | -83.33% | 1 | 0 |
| - | - | - | - | - | 82.00 | 0.01 | -0.03 | -75.00% | 30 | 0 |
| - | - | - | - | - | 83.00 | 0.01 | -0.29 | -96.67% | 1 | 0 |
| 9.27 | 0.00 | - | 3 | 0 | 84.00 | 0.29 | 0.00 | - | 5 | 0 |
| 8.77 | 0.00 | - | 32 | 0 | 84.50 | 0.35 | 0.00 | - | 1 | 0 |
| 6.14 | -1.16 | -15.89% | 2 | 0 | 85.00 | 0.05 | 0.00 | - | 2 | 0 |
| 3.97 | 0.00 | - | - | 5 | 85.50 | 0.09 | 0.00 | - | 3 | 0 |
| 6.38 | 0.00 | - | 5 | 0 | 86.00 | 0.13 | +0.04 | +44.44% | 10 | 0 |
| 5.99 | 0.00 | - | 7 | 0 | 86.50 | 0.07 | 0.00 | - | 231 | 0 |
| 5.19 | 0.00 | - | 3 | 0 | 87.00 | 0.03 | 0.00 | - | 4 | 0 |
| 4.69 | 0.00 | - | 5 | 0 | 87.50 | 0.24 | +0.22 | +1,100.00% | 3 | 0 |
| 4.25 | -0.75 | -15.00% | 1 | 0 | 88.00 | 0.05 | -0.02 | -28.57% | 31 | 0 |
| 4.25 | 0.00 | - | 1 | 0 | 88.50 | 0.09 | -0.08 | -47.06% | 2 | 0 |
| 5.25 | 0.00 | - | 10 | 0 | 89.00 | 0.09 | +0.04 | +80.00% | 37 | 0 |
| 4.52 | 0.00 | - | 1 | 0 | 89.50 | 0.13 | +0.03 | +30.00% | 17 | 0 |
| 1.72 | -1.20 | -41.10% | 37 | 0 | 90.00 | 0.20 | +0.09 | +81.82% | 219 | 0 |
| 1.41 | -2.17 | -60.61% | 17 | 0 | 90.50 | 0.33 | +0.16 | +94.12% | 14 | 0 |
| 0.94 | -0.86 | -47.78% | 121 | 0 | 91.00 | 0.45 | +0.25 | +125.00% | 407 | 0 |
| 0.72 | -1.37 | -65.55% | 28 | 0 | 91.50 | 0.76 | +0.46 | +153.33% | 1,041 | 0 |
| 0.48 | -1.27 | -72.57% | 148 | 0 | 92.00 | 1.02 | +0.53 | +108.16% | 49 | 0 |
| 0.28 | -1.49 | -84.18% | 114 | 0 | 92.50 | 1.38 | +0.76 | +122.58% | 32 | 0 |
| 0.18 | -0.92 | -83.64% | 180 | 0 | 93.00 | 1.96 | +1.20 | +157.89% | 11 | 0 |
| 0.11 | -0.66 | -85.71% | 79 | 0 | 93.50 | 2.18 | +1.13 | +107.62% | 9 | 0 |
| 0.07 | -0.46 | -86.79% | 331 | 0 | 94.00 | 2.70 | +1.23 | +83.67% | 12 | 0 |
| 0.06 | -0.36 | -85.71% | 30 | 0 | 94.50 | 2.31 | +1.02 | +79.07% | 1 | 0 |
| 0.05 | -0.28 | -84.85% | 1,099 | 0 | 95.00 | 2.75 | +1.31 | +90.97% | 12 | 0 |
| 0.03 | -0.17 | -85.00% | 43 | 0 | 95.50 | 3.27 | 0.00 | - | 1 | 0 |
| 0.03 | -0.11 | -78.57% | 88 | 0 | 96.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 77 | 0 | 96.50 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 48 | 0 | 97.00 | - | - | - | - | - |
| 0.24 | +0.16 | +200.00% | 3 | 0 | 97.50 | 9.27 | 0.00 | - | 2 | 1 |
| 0.07 | +0.04 | +133.33% | 25 | 0 | 98.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 3 | 0 | 98.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 99.00 | - | - | - | - | - |
| 0.06 | +0.03 | +100.00% | 25 | 0 | 100.00 | 11.58 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 8 | 0 | 101.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 0 | 102.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 0 | 103.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 86 | 0 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 106.00 | 12.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 57 | 0 | 107.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 0 | 110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.