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 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.98 | 0.00 | - | 20 | 0 | 35.00 | 0.07 | 0.00 | - | - | 11 |
| - | - | - | - | - | 39.00 | 0.30 | 0.00 | - | 2 | 22 |
| 48.00 | 0.00 | - | 1 | 14 | 40.00 | 0.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 41.00 | 0.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 42.00 | 0.15 | 0.00 | - | - | 11 |
| - | - | - | - | - | 43.00 | 0.54 | 0.00 | - | - | 0 |
| 34.70 | 0.00 | - | 2 | 1 | 44.00 | 0.32 | 0.00 | - | 3 | 3 |
| 37.25 | 0.00 | - | 1 | 2 | 45.00 | 0.05 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 46.00 | 0.44 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 47.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 48.00 | 0.17 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 49.00 | 0.50 | 0.00 | - | - | 1 |
| 40.45 | 0.00 | - | 1 | 0 | 50.00 | 0.12 | 0.00 | - | 1 | 5 |
| 29.20 | 0.00 | - | - | 6 | 51.00 | - | - | - | - | - |
| - | - | - | - | - | 52.00 | 2.52 | 0.00 | - | 1 | 1 |
| 27.95 | 0.00 | - | - | 2 | 53.00 | 0.04 | 0.00 | - | 4 | 40 |
| 35.74 | 0.00 | - | 1 | 1 | 54.00 | - | - | - | - | - |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 1 | 54 |
| 24.95 | 0.00 | - | - | 1 | 56.00 | 0.39 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 57.00 | 0.36 | 0.00 | - | 5 | 8 |
| 37.00 | 0.00 | - | 15 | 66 | 58.00 | 0.13 | 0.00 | - | 35 | 146 |
| - | - | - | - | - | 59.00 | 0.33 | 0.00 | - | 5 | 84 |
| 36.90 | 0.00 | - | 2 | 16 | 60.00 | 0.07 | 0.00 | - | 1 | 1,109 |
| - | - | - | - | - | 61.00 | 0.16 | 0.00 | - | 8 | 55 |
| - | - | - | - | - | 62.00 | 0.10 | 0.00 | - | 20 | 1,234 |
| - | - | - | - | - | 63.00 | 0.44 | 0.00 | - | 4 | 34 |
| 27.10 | 0.00 | - | 1 | 1 | 64.00 | 0.50 | 0.00 | - | 5 | 228 |
| 26.43 | 0.00 | - | 1 | 416 | 65.00 | 0.20 | 0.00 | - | 5 | 5,041 |
| 25.18 | 0.00 | - | 5 | 7 | 66.00 | 0.26 | 0.00 | - | 10 | 206 |
| 27.85 | 0.00 | - | 2 | 12 | 67.00 | 0.59 | 0.00 | - | 4 | 111 |
| 23.71 | 0.00 | - | 1 | 10 | 68.00 | 1.02 | 0.00 | - | 8 | 263 |
| 24.15 | 0.00 | - | 2 | 23 | 69.00 | 0.26 | 0.00 | - | 16 | 24 |
| 24.22 | 0.00 | - | 1 | 45 | 70.00 | 0.41 | 0.00 | - | 40 | 1,589 |
| 24.60 | 0.00 | - | 2 | 27 | 71.00 | 0.32 | 0.00 | - | 8 | 748 |
| 20.04 | 0.00 | - | 1 | 8 | 72.00 | 0.32 | 0.00 | - | 10 | 1,525 |
| 15.45 | 0.00 | - | 1 | 12 | 73.00 | 0.47 | 0.00 | - | 1 | 72 |
| 13.80 | 0.00 | - | 2 | 67 | 74.00 | 0.40 | 0.00 | - | 450 | 725 |
| 15.55 | 0.00 | - | 2 | 108 | 75.00 | 0.47 | 0.00 | - | 55 | 10,008 |
| 7.80 | 0.00 | - | 13 | 58 | 76.00 | 1.37 | 0.00 | - | 245 | 497 |
| 10.10 | 0.00 | - | 2 | 47 | 77.00 | 0.75 | 0.00 | - | 1 | 1,413 |
| 14.50 | 0.00 | - | 2 | 323 | 78.00 | 0.91 | 0.00 | - | 2 | 1,064 |
| 15.20 | 0.00 | - | 1 | 26 | 79.00 | 1.12 | 0.00 | - | 6 | 219 |
| 12.80 | 0.00 | - | 2 | 230 | 80.00 | 1.23 | 0.00 | - | 10 | 1,298 |
| 10.00 | 0.00 | - | 3 | 56 | 81.00 | 1.35 | 0.00 | - | 1 | 62 |
| 11.30 | 0.00 | - | 1 | 42 | 82.00 | 1.00 | 0.00 | - | 100 | 3,345 |
| 11.69 | 0.00 | - | 2 | 153 | 83.00 | 1.80 | 0.00 | - | 6 | 7,241 |
| 9.70 | 0.00 | - | 4 | 7,821 | 84.00 | 2.16 | 0.00 | - | 1 | 426 |
| 12.00 | 0.00 | - | 10 | 99 | 85.00 | 2.38 | 0.00 | - | 64 | 1,169 |
| 6.53 | 0.00 | - | 2 | 75 | 86.00 | 1.72 | 0.00 | - | 3 | 454 |
| 10.00 | 0.00 | - | 330 | 219 | 87.00 | 2.99 | 0.00 | - | 12 | 5,101 |
| 9.35 | 0.00 | - | 3 | 110 | 88.00 | 3.45 | 0.00 | - | 36 | 2,181 |
| 6.40 | 0.00 | - | 1 | 32 | 89.00 | 3.70 | 0.00 | - | 2 | 80 |
| 5.95 | 0.00 | - | 18 | 6,728 | 90.00 | 4.10 | 0.00 | - | 50 | 968 |
| 5.40 | 0.00 | - | 1 | 168 | 91.00 | 3.30 | 0.00 | - | 1 | 1,571 |
| 4.91 | 0.00 | - | 33 | 605 | 92.00 | 4.55 | 0.00 | - | 2 | 984 |
| 5.80 | 0.00 | - | 6 | 355 | 93.00 | 5.70 | 0.00 | - | 214 | 468 |
| 3.95 | 0.00 | - | 73 | 218 | 94.00 | 6.29 | 0.00 | - | 2 | 5,724 |
| 3.40 | 0.00 | - | 4 | 1,611 | 95.00 | 6.85 | 0.00 | - | 4 | 349 |
| 3.65 | 0.00 | - | 10 | 535 | 96.00 | 7.60 | 0.00 | - | 1 | 266 |
| 3.25 | 0.00 | - | 304 | 439 | 97.00 | 7.65 | 0.00 | - | 2 | 7 |
| 2.43 | 0.00 | - | 10 | 100 | 98.00 | 8.40 | 0.00 | - | 3 | 8 |
| 2.02 | 0.00 | - | 2 | 159 | 99.00 | 10.25 | 0.00 | - | 4 | 5 |
| 1.93 | 0.00 | - | 33 | 2,444 | 100.00 | 8.25 | 0.00 | - | 12 | 59 |
| 1.93 | 0.00 | - | 2 | 207 | 101.00 | 10.50 | 0.00 | - | 3 | 29 |
| 1.75 | 0.00 | - | 3 | 964 | 102.00 | 12.10 | 0.00 | - | 1 | 1 |
| 1.94 | 0.00 | - | 1 | 4,599 | 103.00 | 11.00 | 0.00 | - | 2 | 2,538 |
| 1.22 | 0.00 | - | 5 | 36 | 104.00 | 10.80 | 0.00 | - | 5 | 605 |
| 1.17 | 0.00 | - | 6 | 459 | 105.00 | 13.30 | 0.00 | - | 20 | 21 |
| 0.55 | 0.00 | - | 1 | 103 | 106.00 | 12.10 | 0.00 | - | 50 | 50 |
| 0.87 | 0.00 | - | 6 | 81 | 107.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 6 | 82 | 108.00 | 22.20 | 0.00 | - | 2 | 2 |
| 0.67 | 0.00 | - | 246 | 872 | 109.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 449 | 110.00 | 24.80 | 0.00 | - | 130 | 0 |
| 0.76 | 0.00 | - | 1 | 161 | 111.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 2 | 55 | 112.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 2 | 12 | 113.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 2 | 16 | 114.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 25 | 409 | 115.00 | 30.60 | 0.00 | - | 2 | 2 |
| 0.45 | 0.00 | - | 6 | 421 | 116.00 | 15.80 | 0.00 | - | 2 | 3 |
| 0.42 | 0.00 | - | 2 | 9 | 117.00 | 16.39 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 2,120 | 118.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 555 | 120.00 | 26.90 | 0.00 | - | 1 | 6 |
| 0.40 | 0.00 | - | 2 | 4 | 121.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 122.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 4 | 123.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 6 | 124.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 22 | 125.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 0 | 126.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 3 | 127.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 17 | 130.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 17 | 21 | 135.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 3 | 140.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 2 | 145.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 19 | 22 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.