SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.22 | 0.00 | - | 1 | 2 | 50.00 | - | - | - | - | - |
| 35.47 | 0.00 | - | 50 | 62 | 55.00 | 0.05 | 0.00 | - | 1 | 12 |
| 27.66 | 0.00 | - | - | 1 | 60.00 | 0.02 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 65.00 | 0.09 | 0.00 | - | 2 | 641 |
| 26.20 | 0.00 | - | 1 | 1 | 66.00 | 0.02 | 0.00 | - | 3 | 511 |
| 18.50 | 0.00 | - | - | 2 | 67.00 | 0.11 | 0.00 | - | 2 | 2,005 |
| 24.70 | 0.00 | - | - | 2 | 68.00 | 0.03 | 0.00 | - | 1 | 140 |
| - | - | - | - | - | 69.00 | 0.36 | 0.00 | - | 4 | 3 |
| 20.18 | 0.00 | - | 2 | 17 | 70.00 | 0.62 | 0.00 | - | 3 | 281 |
| 18.92 | 0.00 | - | - | 1 | 71.00 | 0.13 | 0.00 | - | 1 | 879 |
| 19.76 | 0.00 | - | 2 | 15 | 72.00 | 0.05 | 0.00 | - | 246 | 848 |
| 19.09 | 0.00 | - | 4 | 3 | 73.00 | 0.10 | 0.00 | - | 1 | 151 |
| 16.74 | 0.00 | - | 5 | 15 | 74.00 | 0.08 | 0.00 | - | 2 | 298 |
| 15.58 | 0.00 | - | 1 | 138 | 75.00 | 0.10 | 0.00 | - | 2 | 10,257 |
| 15.49 | 0.00 | - | 1 | 2 | 76.00 | 0.12 | 0.00 | - | 56 | 200 |
| 13.77 | 0.00 | - | 2 | 25 | 77.00 | 0.15 | 0.00 | - | 1 | 2,585 |
| 12.75 | 0.00 | - | 1 | 89 | 78.00 | 0.19 | 0.00 | - | 1 | 3,194 |
| 12.15 | 0.00 | - | 2 | 8 | 79.00 | 0.22 | 0.00 | - | 46 | 403 |
| 11.12 | 0.00 | - | 1 | 65 | 80.00 | 0.31 | 0.00 | - | 8 | 20,563 |
| 12.05 | 0.00 | - | 4 | 13 | 81.00 | 0.35 | 0.00 | - | 103 | 5,688 |
| 13.03 | 0.00 | - | 10 | 30 | 82.00 | 0.45 | 0.00 | - | 28 | 984 |
| 10.40 | 0.00 | - | 1 | 58 | 83.00 | 0.56 | 0.00 | - | 23 | 910 |
| 7.30 | 0.00 | - | 1 | 259 | 84.00 | 0.70 | 0.00 | - | 26 | 5,307 |
| 6.85 | 0.00 | - | 1,652 | 2,148 | 85.00 | 0.92 | 0.00 | - | 1,682 | 7,707 |
| 5.74 | 0.00 | - | 1 | 615 | 86.00 | 1.11 | 0.00 | - | 175 | 4,651 |
| 5.27 | 0.00 | - | 1 | 606 | 87.00 | 1.31 | 0.00 | - | 7 | 1,537 |
| 4.78 | 0.00 | - | 2 | 503 | 88.00 | 1.66 | 0.00 | - | 5,032 | 10,871 |
| 4.67 | 0.00 | - | 5 | 410 | 89.00 | 1.97 | 0.00 | - | 121 | 5,259 |
| 3.28 | 0.00 | - | 93 | 2,962 | 90.00 | 2.40 | 0.00 | - | 347 | 34,940 |
| 2.80 | 0.00 | - | 34 | 3,981 | 91.00 | 2.79 | 0.00 | - | 636 | 4,015 |
| 2.39 | 0.00 | - | 84 | 3,197 | 92.00 | 3.47 | 0.00 | - | 84 | 827 |
| 1.97 | 0.00 | - | 60 | 3,344 | 93.00 | 4.17 | 0.00 | - | 294 | 509 |
| 1.55 | 0.00 | - | 64 | 2,313 | 94.00 | 4.47 | 0.00 | - | 1 | 277 |
| 1.25 | 0.00 | - | 1,756 | 6,415 | 95.00 | 4.87 | 0.00 | - | 8 | 1,622 |
| 1.02 | 0.00 | - | 175 | 2,373 | 96.00 | 5.31 | 0.00 | - | 5 | 15 |
| 0.84 | 0.00 | - | 76 | 8,036 | 97.00 | 6.83 | 0.00 | - | 20 | 24 |
| 0.68 | 0.00 | - | 48 | 1,464 | 98.00 | 5.79 | 0.00 | - | - | 6 |
| 0.50 | 0.00 | - | 40 | 1,320 | 99.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 188 | 5,687 | 100.00 | 8.95 | 0.00 | - | 9 | 2,162 |
| 0.31 | 0.00 | - | 109 | 413 | 101.00 | 9.97 | 0.00 | - | - | 1 |
| 0.24 | 0.00 | - | 33 | 96 | 102.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 660 | 103.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 48 | 1,874 | 105.00 | 12.39 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 29 | 2,366 | 110.00 | 14.95 | 0.00 | - | 1 | 41 |
| 0.02 | 0.00 | - | 3 | 459 | 115.00 | 31.64 | 0.00 | - | 3 | 3 |
| 0.03 | 0.00 | - | 10 | 181 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 127 | 125.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,422 | 130.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 2,617 | 135.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 69 | 140.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 11 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.