SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | - | 2 | 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 |
| 40.30 | 0.00 | - | 1 | 64 | 55.00 | 0.20 | 0.00 | - | 10 | 1,307 |
| 36.00 | 0.00 | - | 5 | 49 | 60.00 | 0.27 | 0.00 | - | 1 | 2,453 |
| 30.50 | +1.03 | +3.50% | 1 | 302 | 65.00 | 0.50 | 0.00 | - | 5 | 12,657 |
| 24.37 | 0.00 | - | 1 | 2,471 | 70.00 | 0.92 | 0.00 | - | 1 | 13,366 |
| 20.20 | 0.00 | - | 3 | 444 | 74.00 | 2.34 | 0.00 | - | 500 | 5,379 |
| 18.40 | 0.00 | - | 1 | 829 | 75.00 | 1.84 | 0.00 | - | 3 | 15,240 |
| 20.85 | 0.00 | - | 4 | 18 | 76.00 | 1.46 | +0.06 | +4.29% | 54 | 2,167 |
| 20.92 | 0.00 | - | 1 | 378 | 77.00 | 1.87 | 0.00 | - | 14 | 1,432 |
| 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 |
| 18.75 | +0.36 | +1.96% | 5 | 2,318 | 80.00 | 2.20 | -0.28 | -11.29% | 1 | 13,618 |
| 17.03 | 0.00 | - | 1 | 2,353 | 81.00 | 2.26 | 0.00 | - | 6 | 1,846 |
| 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 |
| 14.35 | 0.00 | - | 1 | 909 | 85.00 | 3.45 | +0.29 | +9.18% | 106 | 4,767 |
| 12.36 | 0.00 | - | 1 | 591 | 86.00 | 3.40 | -1.45 | -29.90% | 695 | 618 |
| 10.50 | 0.00 | - | 1 | 114 | 87.00 | 3.95 | -0.05 | -1.25% | 15 | 1,013 |
| 12.25 | 0.00 | - | 4 | 1,565 | 88.00 | 4.25 | 0.00 | - | 2,680 | 7,750 |
| 9.88 | 0.00 | - | 2 | 778 | 89.00 | 4.80 | +0.25 | +5.49% | 5 | 686 |
| 11.15 | 0.00 | - | 16 | 6,362 | 90.00 | 5.10 | +0.10 | +2.00% | 603 | 8,679 |
| 7.95 | 0.00 | - | 331 | 1,088 | 91.00 | 6.00 | 0.00 | - | 12 | 547 |
| 8.80 | 0.00 | - | 1 | 844 | 92.00 | 5.85 | 0.00 | - | 12 | 385 |
| 8.30 | 0.00 | - | 12 | 1,754 | 93.00 | 6.30 | 0.00 | - | 110 | 161 |
| 8.65 | 0.00 | - | 33 | 550 | 94.00 | 8.60 | 0.00 | - | 11 | 2,046 |
| 8.20 | -0.10 | -1.20% | 20 | 776 | 95.00 | 7.19 | 0.00 | - | 2 | 2,331 |
| 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 |
| 6.80 | 0.00 | - | 1 | 371 | 98.00 | 15.15 | 0.00 | - | 2 | 934 |
| 5.40 | -0.45 | -7.69% | 1,122 | 11,556 | 100.00 | 9.80 | -2.75 | -21.91% | 10 | 1,118 |
| 4.10 | -0.10 | -2.38% | 4 | 3,059 | 105.00 | 15.68 | 0.00 | - | 29 | 2,110 |
| 3.01 | 0.00 | - | 7 | 1,020 | 110.00 | 18.79 | 0.00 | - | 29 | 2,527 |
| 1.80 | 0.00 | - | 11 | 1,937 | 115.00 | 32.06 | 0.00 | - | 2 | 8 |
| 1.21 | -0.15 | -11.03% | 21 | 4,702 | 120.00 | 27.01 | 0.00 | - | 5 | 1 |
| 0.92 | -0.01 | -1.08% | 1 | 870 | 125.00 | 38.79 | 0.00 | - | 2,470 | 0 |
| 0.65 | 0.00 | - | 19 | 1,214 | 130.00 | 29.50 | 0.00 | - | - | 0 |
| 0.45 | -0.06 | -11.76% | 1 | 3,156 | 135.00 | 33.95 | 0.00 | - | 2 | 3 |
| 0.27 | 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.