SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 |
| 28.10 | +1.90 | +7.25% | 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 | 0.03 | 0.00 | - | 6 | 279 |
| 18.92 | 0.00 | - | - | 1 | 71.00 | 0.12 | 0.00 | - | 1 | 879 |
| 19.76 | 0.00 | - | 2 | 15 | 72.00 | 0.14 | 0.00 | - | 2 | 848 |
| 19.09 | 0.00 | - | 1 | 3 | 73.00 | 0.10 | 0.00 | - | 1 | 151 |
| 16.74 | 0.00 | - | 5 | 15 | 74.00 | 0.08 | 0.00 | - | 2 | 298 |
| 17.44 | 0.00 | - | 1 | 138 | 75.00 | 0.08 | 0.00 | - | 1 | 10,256 |
| 15.49 | 0.00 | - | 1 | 2 | 76.00 | 0.12 | 0.00 | - | 1 | 198 |
| 13.10 | 0.00 | - | 9 | 34 | 77.00 | 0.05 | 0.00 | - | 10 | 2,568 |
| 12.75 | 0.00 | - | 1 | 89 | 78.00 | 0.04 | -0.04 | -50.00% | 2 | 3,179 |
| 12.15 | 0.00 | - | 2 | 8 | 79.00 | 0.05 | 0.00 | - | 7 | 355 |
| 13.40 | +3.28 | +32.41% | 3 | 67 | 80.00 | 0.10 | +0.02 | +25.00% | 5 | 20,572 |
| 12.05 | 0.00 | - | 4 | 13 | 81.00 | 0.12 | +0.01 | +9.09% | 1 | 5,697 |
| 11.61 | +2.06 | +21.57% | 1 | 31 | 82.00 | 0.17 | +0.03 | +21.43% | 9 | 839 |
| 11.57 | 0.00 | - | 2 | 60 | 83.00 | 0.19 | +0.02 | +11.76% | 19 | 809 |
| 10.08 | +3.43 | +51.58% | 12 | 258 | 84.00 | 0.25 | 0.00 | - | 8 | 7,256 |
| 9.37 | +0.13 | +1.41% | 5 | 2,153 | 85.00 | 0.32 | 0.00 | - | 21 | 9,604 |
| 8.45 | 0.00 | - | 1 | 617 | 86.00 | 0.40 | +0.02 | +5.26% | 24 | 4,651 |
| 7.62 | 0.00 | - | 6 | 603 | 87.00 | 0.53 | -0.02 | -3.64% | 108 | 1,570 |
| 6.23 | -0.62 | -9.05% | 2 | 500 | 88.00 | 0.69 | +0.01 | +1.47% | 23 | 11,017 |
| 5.65 | -0.65 | -10.32% | 1 | 377 | 89.00 | 0.89 | +0.04 | +4.71% | 859 | 5,525 |
| 4.55 | -0.92 | -16.82% | 23 | 2,964 | 90.00 | 1.15 | +0.05 | +4.55% | 322 | 27,520 |
| 4.62 | -0.07 | -1.49% | 16 | 4,018 | 91.00 | 1.51 | +0.16 | +11.85% | 1,626 | 7,691 |
| 3.54 | -0.36 | -9.23% | 14 | 3,423 | 92.00 | 1.85 | +0.17 | +10.12% | 24 | 2,440 |
| 2.72 | -0.48 | -15.00% | 45 | 3,745 | 93.00 | 2.28 | +0.18 | +8.57% | 42 | 1,214 |
| 2.17 | -0.62 | -22.22% | 579 | 3,288 | 94.00 | 2.50 | 0.00 | - | 85 | 3,076 |
| 1.76 | -0.44 | -20.00% | 445 | 7,029 | 95.00 | 3.32 | +0.30 | +9.93% | 5 | 1,669 |
| 1.47 | -0.37 | -20.11% | 10 | 2,438 | 96.00 | 5.05 | 0.00 | - | 3 | 15 |
| 1.14 | -0.37 | -24.50% | 31 | 7,966 | 97.00 | 4.35 | 0.00 | - | 3 | 25 |
| 1.02 | -0.13 | -11.30% | 11 | 1,628 | 98.00 | 4.72 | 0.00 | - | 5 | 11 |
| 0.69 | -0.22 | -24.18% | 112 | 1,394 | 99.00 | 6.85 | 0.00 | - | 1 | 1 |
| 0.53 | -0.24 | -31.17% | 38 | 5,641 | 100.00 | 8.27 | 0.00 | - | 24 | 2,149 |
| 0.42 | -0.10 | -19.23% | 4 | 412 | 101.00 | 9.97 | 0.00 | - | - | 1 |
| 0.41 | -0.04 | -8.89% | 4 | 102 | 102.00 | - | - | - | - | - |
| 0.28 | -0.09 | -24.32% | 6 | 642 | 103.00 | - | - | - | - | - |
| 0.15 | -0.07 | -31.82% | 16 | 1,872 | 105.00 | 12.39 | 0.00 | - | 4 | 0 |
| 0.03 | -0.07 | -70.00% | 3 | 2,364 | 110.00 | 14.95 | 0.00 | - | 1 | 41 |
| 0.01 | 0.00 | - | 1 | 458 | 115.00 | 31.64 | 0.00 | - | 3 | 3 |
| 0.03 | 0.00 | - | 1 | 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.