SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 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 | 0.17 | 0.00 | - | 1 | 82 |
| - | - | - | - | - | 65.00 | 0.17 | +0.09 | +112.50% | 3 | 641 |
| - | - | - | - | - | 66.00 | 0.13 | 0.00 | - | 2 | 513 |
| 18.50 | 0.00 | - | - | 2 | 67.00 | 0.11 | 0.00 | - | 2 | 2,005 |
| 24.70 | 0.00 | - | - | 2 | 68.00 | 0.10 | 0.00 | - | 2 | 140 |
| - | - | - | - | - | 69.00 | 0.36 | 0.00 | - | 4 | 3 |
| 22.18 | 0.00 | - | 2 | 15 | 70.00 | 0.13 | 0.00 | - | 3 | 285 |
| - | - | - | - | - | 71.00 | 0.24 | 0.00 | - | 1 | 879 |
| 19.90 | 0.00 | - | 11 | 14 | 72.00 | 0.20 | +0.01 | +5.26% | 1 | 1,094 |
| 27.85 | 0.00 | - | 4 | 3 | 73.00 | 0.27 | 0.00 | - | 1 | 150 |
| 16.74 | 0.00 | - | 5 | 15 | 74.00 | 0.17 | 0.00 | - | 3 | 297 |
| 16.43 | 0.00 | - | 1 | 127 | 75.00 | 0.24 | -0.03 | -11.11% | 8 | 10,280 |
| 15.49 | -9.86 | -38.90% | - | 1 | 76.00 | 0.28 | -0.06 | -17.65% | 3 | 247 |
| 12.65 | -1.92 | -13.18% | 2 | 19 | 77.00 | 0.37 | -0.02 | -5.13% | 14 | 262 |
| 12.17 | 0.00 | - | 1 | 89 | 78.00 | 0.44 | -0.05 | -10.20% | 7 | 3,085 |
| 11.17 | +0.17 | +1.55% | 1 | 5 | 79.00 | 0.55 | +0.06 | +12.24% | 6 | 380 |
| 8.80 | 0.00 | - | 2 | 37 | 80.00 | 0.70 | -0.02 | -2.78% | 40 | 10,579 |
| 12.82 | 0.00 | - | 1 | 13 | 81.00 | 0.85 | +0.01 | +1.19% | 34 | 4,575 |
| 12.10 | 0.00 | - | 1 | 33 | 82.00 | 0.93 | -0.13 | -12.26% | 118 | 717 |
| 6.56 | 0.00 | - | 2 | 47 | 83.00 | 1.10 | -0.09 | -7.56% | 27 | 851 |
| 6.90 | 0.00 | - | 60 | 278 | 84.00 | 1.36 | -0.16 | -10.53% | 2,524 | 2,961 |
| 6.78 | +0.84 | +14.14% | 4 | 497 | 85.00 | 1.63 | -0.11 | -6.32% | 37 | 7,449 |
| 5.74 | +1.39 | +31.95% | 13 | 581 | 86.00 | 2.03 | +0.07 | +3.57% | 75 | 528 |
| 4.70 | +0.40 | +9.30% | 3 | 579 | 87.00 | 2.41 | +0.10 | +4.33% | 37 | 1,091 |
| 4.10 | +0.25 | +6.49% | 7 | 490 | 88.00 | 2.78 | +0.04 | +1.46% | 30 | 4,846 |
| 3.54 | +0.09 | +2.61% | 15 | 394 | 89.00 | 3.25 | -0.12 | -3.56% | 124 | 1,895 |
| 2.96 | -0.24 | -7.50% | 43 | 2,989 | 90.00 | 3.64 | -0.26 | -6.67% | 62 | 22,940 |
| 2.55 | -0.02 | -0.78% | 15 | 3,827 | 91.00 | 4.29 | -0.23 | -5.09% | 4 | 3,738 |
| 2.14 | -0.17 | -7.36% | 38 | 2,474 | 92.00 | 3.36 | -1.69 | -33.47% | 1 | 733 |
| 1.86 | 0.00 | - | 2,468 | 3,487 | 93.00 | 4.74 | -1.01 | -17.57% | 4 | 301 |
| 1.45 | -0.12 | -7.64% | 63 | 509 | 94.00 | 6.10 | -0.32 | -4.98% | 6 | 274 |
| 1.19 | -0.04 | -3.25% | 54 | 3,015 | 95.00 | 7.08 | -1.08 | -13.24% | 4 | 1,582 |
| 1.07 | -0.04 | -3.60% | 46 | 586 | 96.00 | - | - | - | - | - |
| 0.89 | +0.05 | +5.95% | 82 | 558 | 97.00 | 10.13 | 0.00 | - | - | 2 |
| 0.66 | -0.03 | -4.35% | 24 | 572 | 98.00 | - | - | - | - | - |
| 0.57 | +0.02 | +3.64% | 29 | 77 | 99.00 | - | - | - | - | - |
| 0.45 | -0.13 | -22.41% | 39 | 3,551 | 100.00 | 11.37 | 0.00 | - | 4 | 2,132 |
| 0.39 | 0.00 | - | 14 | 32 | 101.00 | 9.97 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 15 | 16 | 102.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 515 | 103.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 13 | 1,868 | 105.00 | 15.30 | -6.74 | -30.58% | 1 | 0 |
| 0.10 | +0.02 | +25.00% | 6 | 2,318 | 110.00 | 14.95 | 0.00 | - | 1 | 41 |
| 0.03 | 0.00 | - | 2 | 456 | 115.00 | 31.64 | 0.00 | - | 3 | 3 |
| 0.08 | 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.