SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.67 | 0.00 | - | 1 | 1 | 50.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.70 | 0.00 | - | - | 0 |
| 30.00 | 0.00 | - | - | 1 | 57.00 | - | - | - | - | - |
| - | - | - | - | - | 58.00 | 0.70 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 59.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 60.00 | 0.30 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 62.00 | 1.10 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 65.00 | 1.67 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 68.00 | 0.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 69.00 | 2.69 | 0.00 | - | - | 4 |
| - | - | - | - | - | 70.00 | 0.67 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 71.00 | 3.30 | 0.00 | - | 106 | 106 |
| - | - | - | - | - | 72.00 | 0.80 | 0.00 | - | 5 | 9 |
| 19.40 | 0.00 | - | 2 | 3 | 73.00 | 1.18 | 0.00 | - | 12 | 12 |
| 15.85 | 0.00 | - | - | 0 | 74.00 | 3.20 | 0.00 | - | - | 4 |
| 18.90 | 0.00 | - | - | 10 | 75.00 | 1.15 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 76.00 | 2.94 | 0.00 | - | 1 | 1 |
| 17.00 | 0.00 | - | - | 10 | 77.00 | - | - | - | - | - |
| 18.18 | 0.00 | - | - | 10 | 78.00 | 2.09 | 0.00 | - | 1 | 3 |
| 13.63 | 0.00 | - | 1 | 97 | 79.00 | 1.83 | 0.00 | - | 727 | 1,002 |
| 11.20 | 0.00 | - | 1 | 2 | 80.00 | 1.88 | 0.00 | - | 6 | 57 |
| 10.86 | 0.00 | - | 954 | 1,000 | 81.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 5 | 82.00 | - | - | - | - | - |
| 10.77 | 0.00 | - | 16 | 17 | 83.00 | 6.30 | 0.00 | - | 5 | 10 |
| 12.75 | 0.00 | - | 1 | 11 | 85.00 | 3.45 | 0.00 | - | 20 | 153 |
| 12.70 | 0.00 | - | 4 | 26 | 86.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 109 | 109 | 88.00 | 5.40 | 0.00 | - | 1 | 4 |
| 11.20 | 0.00 | - | 11 | 9 | 89.00 | 5.15 | 0.00 | - | 3 | 94 |
| 10.46 | 0.00 | - | 4 | 1,609 | 90.00 | 4.55 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 91.00 | 7.70 | 0.00 | - | - | 3 |
| 6.70 | 0.00 | - | 3 | 2 | 92.00 | 13.10 | 0.00 | - | - | 1 |
| 8.70 | 0.00 | - | 1 | 17 | 93.00 | 5.78 | 0.00 | - | 1 | 2 |
| 8.08 | 0.00 | - | 8 | 57 | 94.00 | 6.35 | 0.00 | - | - | 191 |
| 7.70 | 0.00 | - | 104 | 167 | 95.00 | 6.70 | 0.00 | - | 4 | 7 |
| 7.00 | 0.00 | - | 1 | 156 | 96.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 117 | 118 | 97.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 1 | 98.00 | - | - | - | - | - |
| 6.17 | 0.00 | - | - | 1 | 99.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 12 | 57 | 100.00 | 9.15 | 0.00 | - | 110 | 92 |
| 5.10 | 0.00 | - | 313 | 193 | 101.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 29 | 10 | 103.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 27 | 105.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | - | 6 | 106.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 17 | 107.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | - | 1 | 108.00 | - | - | - | - | - |
| 2.39 | 0.00 | - | 2 | 31 | 110.00 | 28.55 | 0.00 | - | - | 2 |
| 2.22 | 0.00 | - | 1 | 1 | 113.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 40 | 29 | 114.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 1 | 21 | 115.00 | 32.30 | 0.00 | - | - | 0 |
| 1.58 | 0.00 | - | 3 | 6 | 116.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 1 | 118.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 25 | 120.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 0 | 121.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | - | 4 | 123.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 5 | 125.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | - | 2 | 126.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 4 | 5 | 130.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 135.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 165 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.