SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.30 | 0.00 | - | 1 | 544 | 35.00 | 0.05 | 0.00 | - | 4 | 173 |
| 49.25 | 0.00 | - | 1 | 19 | 40.00 | 0.01 | 0.00 | - | 3 | 63 |
| 49.97 | 0.00 | - | 1 | 204 | 45.00 | 0.01 | 0.00 | - | 25 | 57 |
| 45.35 | 0.00 | - | 3 | 38 | 50.00 | 0.01 | 0.00 | - | 2 | 1,034 |
| 40.77 | 0.00 | - | 4 | 37 | 55.00 | 0.03 | 0.00 | - | 1 | 5,426 |
| - | - | - | - | - | 58.00 | 0.01 | 0.00 | - | 214 | 1,309 |
| 32.20 | 0.00 | - | 1 | 2 | 59.00 | 0.01 | 0.00 | - | 150 | 265 |
| 31.30 | 0.00 | - | 1 | 42 | 60.00 | 0.01 | 0.00 | - | 49 | 2,216 |
| 28.45 | 0.00 | - | 2 | 1 | 61.00 | 0.09 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 62.00 | 0.01 | 0.00 | - | 20 | 92 |
| - | - | - | - | - | 63.00 | 0.06 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 1 | 9 |
| 21.83 | 0.00 | - | 1 | 174 | 65.00 | 0.01 | 0.00 | - | 70 | 10,443 |
| 26.35 | 0.00 | - | 1 | 232 | 66.00 | 0.01 | 0.00 | - | 10 | 190 |
| 24.83 | 0.00 | - | 2 | 10 | 67.00 | 0.01 | 0.00 | - | 1 | 517 |
| 22.82 | 0.00 | - | 1 | 23 | 68.00 | 0.02 | 0.00 | - | 4 | 1,631 |
| 20.36 | 0.00 | - | 1 | 407 | 69.00 | 0.03 | 0.00 | - | 1 | 82 |
| 20.30 | 0.00 | - | 4 | 81 | 70.00 | 0.03 | 0.00 | - | 2 | 9,266 |
| 18.62 | 0.00 | - | 1 | 8 | 71.00 | 0.01 | 0.00 | - | 1 | 375 |
| 19.53 | 0.00 | - | 2 | 14 | 72.00 | 0.01 | 0.00 | - | 3 | 2,147 |
| 21.22 | 0.00 | - | 1 | 31 | 73.00 | 0.01 | 0.00 | - | 1 | 4,179 |
| 14.17 | 0.00 | - | 2 | 98 | 74.00 | 0.01 | 0.00 | - | 2 | 4,575 |
| 15.21 | 0.00 | - | 2 | 3,100 | 75.00 | 0.01 | 0.00 | - | 6 | 47,608 |
| 14.45 | 0.00 | - | 1 | 442 | 76.00 | 0.06 | 0.00 | - | 6 | 1,484 |
| 13.65 | 0.00 | - | 10 | 220 | 77.00 | 0.02 | 0.00 | - | 1 | 627 |
| 12.65 | 0.00 | - | 3 | 196 | 78.00 | 0.02 | 0.00 | - | 7 | 5,403 |
| 10.62 | 0.00 | - | 1 | 72 | 79.00 | 0.05 | 0.00 | - | 3 | 2,006 |
| 10.80 | 0.00 | - | 7 | 16,243 | 80.00 | 0.01 | 0.00 | - | 28 | 10,573 |
| 10.48 | 0.00 | - | 1 | 226 | 81.00 | 0.05 | 0.00 | - | 2 | 6,542 |
| 9.58 | 0.00 | - | 5 | 908 | 82.00 | 0.03 | 0.00 | - | 5 | 4,899 |
| 7.62 | 0.00 | - | 10 | 691 | 83.00 | 0.01 | 0.00 | - | 113 | 9,435 |
| 6.55 | 0.00 | - | 2 | 260 | 84.00 | 0.04 | 0.00 | - | 52 | 6,078 |
| 5.75 | 0.00 | - | 1,653 | 14,387 | 85.00 | 0.05 | 0.00 | - | 1,740 | 24,915 |
| 4.93 | 0.00 | - | 17 | 419 | 86.00 | 0.08 | 0.00 | - | 6 | 7,730 |
| 3.84 | 0.00 | - | 5 | 12 | 86.50 | 0.15 | 0.00 | - | 3,411 | 8,770 |
| 4.25 | 0.00 | - | 2 | 627 | 87.00 | 0.14 | 0.00 | - | 30 | 5,348 |
| 4.20 | 0.00 | - | 1 | 396 | 87.50 | 0.21 | 0.00 | - | 41 | 597 |
| 4.11 | 0.00 | - | 20 | 1,583 | 88.00 | 0.28 | 0.00 | - | 853 | 7,892 |
| 2.37 | 0.00 | - | 2 | 421 | 88.50 | 0.39 | 0.00 | - | 2,025 | 3,247 |
| 2.33 | 0.00 | - | 5 | 6,298 | 89.00 | 0.49 | 0.00 | - | 265 | 6,707 |
| 2.84 | 0.00 | - | 29 | 243 | 89.50 | 0.62 | 0.00 | - | 11,590 | 14,371 |
| 1.46 | 0.00 | - | 234 | 14,256 | 90.00 | 0.81 | 0.00 | - | 3,615 | 20,606 |
| 1.15 | 0.00 | - | 59 | 48 | 90.50 | 1.08 | 0.00 | - | 11,724 | 5,260 |
| 0.94 | 0.00 | - | 836 | 2,206 | 91.00 | 1.30 | 0.00 | - | 1,085 | 4,219 |
| 0.64 | 0.00 | - | 521 | 518 | 91.50 | 1.58 | 0.00 | - | 159 | 3,816 |
| 0.52 | 0.00 | - | 857 | 11,594 | 92.00 | 1.87 | 0.00 | - | 45 | 9,048 |
| 0.43 | 0.00 | - | 548 | 1,734 | 92.50 | 2.52 | 0.00 | - | 7 | 505 |
| 0.25 | 0.00 | - | 298 | 14,205 | 93.00 | 2.76 | 0.00 | - | 28 | 5,106 |
| 0.21 | 0.00 | - | 757 | 1,216 | 93.50 | 2.58 | 0.00 | - | 32 | 140 |
| 0.16 | 0.00 | - | 1,390 | 2,582 | 94.00 | 3.54 | 0.00 | - | 12 | 813 |
| 0.10 | 0.00 | - | 75 | 475 | 94.50 | 1.76 | 0.00 | - | 15 | 40 |
| 0.08 | 0.00 | - | 697 | 17,545 | 95.00 | 3.87 | 0.00 | - | 30 | 9,665 |
| 0.06 | 0.00 | - | 103 | 156 | 95.50 | 2.05 | 0.00 | - | 40 | 43 |
| 0.06 | 0.00 | - | 78 | 1,790 | 96.00 | 2.76 | 0.00 | - | 6 | 135 |
| 0.05 | 0.00 | - | 4 | 371 | 96.50 | 5.15 | 0.00 | - | 10 | 3 |
| 0.03 | 0.00 | - | 60 | 3,717 | 97.00 | 6.50 | 0.00 | - | 401 | 12 |
| 0.03 | 0.00 | - | 3 | 289 | 97.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 73 | 4,445 | 98.00 | 4.40 | 0.00 | - | 10 | 2,570 |
| 0.02 | 0.00 | - | 25 | 1,716 | 99.00 | 7.85 | 0.00 | - | 35 | 129 |
| 0.02 | 0.00 | - | 30 | 15,142 | 100.00 | 8.65 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 7 | 54 | 101.00 | 9.55 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 120 | 122 | 102.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 103.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 38 | 104.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 7,709 | 105.00 | 19.40 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | - | 4 | 106.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 7,211 | 110.00 | 19.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 10,238 | 115.00 | 28.85 | 0.00 | - | 1,790 | 0 |
| 0.02 | 0.00 | - | 2 | 3,916 | 120.00 | 36.16 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 5 | 4,329 | 125.00 | 39.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 5,128 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 2,472 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,693 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 66.47 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.