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 | 1,413 |
| 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 |
| 39.45 | 0.00 | - | 1 | 64 | 55.00 | 0.20 | 0.00 | - | 10 | 1,307 |
| 36.00 | 0.00 | - | 5 | 49 | 60.00 | 0.64 | 0.00 | - | 30 | 2,451 |
| 29.47 | 0.00 | - | 1 | 302 | 65.00 | 0.50 | 0.00 | - | 5 | 12,657 |
| 23.39 | 0.00 | - | 1 | 2,471 | 70.00 | 0.94 | 0.00 | - | 7 | 13,256 |
| 20.20 | 0.00 | - | 3 | 444 | 74.00 | 2.34 | 0.00 | - | 500 | 5,379 |
| 22.85 | 0.00 | - | 1 | 829 | 75.00 | 1.40 | 0.00 | - | 5 | 15,243 |
| 20.85 | 0.00 | - | 4 | 18 | 76.00 | 2.20 | 0.00 | - | 250 | 3,062 |
| 19.75 | 0.00 | - | 2 | 367 | 77.00 | 3.00 | 0.00 | - | 1 | 1,420 |
| 19.70 | 0.00 | - | 3 | 39 | 78.00 | 2.25 | 0.00 | - | 3 | 3,075 |
| 16.55 | 0.00 | - | 1 | 561 | 79.00 | 3.65 | 0.00 | - | 249 | 2,623 |
| 15.80 | 0.00 | - | 43 | 2,339 | 80.00 | 2.83 | 0.00 | - | 25 | 13,623 |
| 15.50 | 0.00 | - | 48 | 2,353 | 81.00 | 3.05 | 0.00 | - | 9 | 1,844 |
| 13.55 | 0.00 | - | 2 | 66 | 82.00 | 2.48 | 0.00 | - | 58 | 659 |
| 13.77 | 0.00 | - | 5 | 118 | 83.00 | 3.35 | 0.00 | - | 6 | 902 |
| 12.07 | 0.00 | - | 5 | 374 | 84.00 | 3.70 | 0.00 | - | 2 | 2,273 |
| 12.25 | 0.00 | - | 9 | 919 | 85.00 | 4.15 | 0.00 | - | 1 | 4,762 |
| 12.36 | 0.00 | - | 1 | 591 | 86.00 | 4.80 | 0.00 | - | 11 | 613 |
| 10.50 | 0.00 | - | 1 | 114 | 87.00 | 4.00 | 0.00 | - | 6 | 1,013 |
| 10.55 | 0.00 | - | 10 | 1,565 | 88.00 | 5.15 | 0.00 | - | 2 | 7,739 |
| 11.41 | 0.00 | - | 1 | 772 | 89.00 | 4.70 | 0.00 | - | 44 | 554 |
| 9.92 | 0.00 | - | 42 | 6,349 | 90.00 | 5.94 | 0.00 | - | 32 | 8,869 |
| 8.40 | 0.00 | - | 2 | 842 | 91.00 | 6.35 | 0.00 | - | 1 | 546 |
| 8.04 | 0.00 | - | 14 | 843 | 92.00 | 7.05 | 0.00 | - | 38 | 385 |
| 7.50 | 0.00 | - | 6 | 1,751 | 93.00 | 7.35 | 0.00 | - | 1 | 112 |
| 8.51 | 0.00 | - | 11 | 522 | 94.00 | 8.15 | 0.00 | - | 41 | 2,086 |
| 6.92 | 0.00 | - | 5 | 778 | 95.00 | 8.85 | 0.00 | - | 1 | 2,330 |
| 6.70 | 0.00 | - | 2 | 235 | 96.00 | 7.80 | 0.00 | - | 1 | 64 |
| 7.79 | 0.00 | - | 7 | 864 | 97.00 | 9.60 | 0.00 | - | 2 | 4,005 |
| 7.34 | 0.00 | - | 3 | 369 | 98.00 | 15.15 | 0.00 | - | 2 | 934 |
| 4.65 | 0.00 | - | 34 | 11,649 | 100.00 | 10.22 | 0.00 | - | 1 | 1,118 |
| 3.10 | 0.00 | - | 5 | 3,056 | 105.00 | 15.68 | 0.00 | - | 29 | 2,110 |
| 2.27 | 0.00 | - | 32 | 1,020 | 110.00 | 18.79 | 0.00 | - | 29 | 2,527 |
| 2.04 | 0.00 | - | 5 | 1,946 | 115.00 | 32.06 | 0.00 | - | 2 | 8 |
| 1.05 | 0.00 | - | 48 | 4,673 | 120.00 | 27.01 | 0.00 | - | 5 | 1 |
| 0.96 | 0.00 | - | 1 | 839 | 125.00 | 38.79 | 0.00 | - | 2,470 | 0 |
| 0.54 | 0.00 | - | 1 | 1,219 | 130.00 | 29.50 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 27 | 3,136 | 135.00 | 33.95 | 0.00 | - | 2 | 3 |
| 0.30 | 0.00 | - | 1 | 427 | 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.