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
January 17, 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 | 150 |
| 45.00 | 0.00 | - | 4 | 112 | 40.00 | 0.14 | 0.00 | - | 2 | 1,418 |
| 54.06 | 0.00 | - | 1 | 240 | 45.00 | 0.20 | 0.00 | - | 2 | 2,021 |
| 41.10 | 0.00 | - | 29 | 63 | 50.00 | 0.21 | 0.00 | - | 1 | 3,675 |
| 39.45 | 0.00 | - | 1 | 64 | 55.00 | 0.30 | 0.00 | - | 1 | 1,309 |
| 30.10 | 0.00 | - | 3 | 50 | 60.00 | 0.64 | 0.00 | - | 30 | 2,451 |
| 29.47 | 0.00 | - | 1 | 302 | 65.00 | 1.01 | 0.00 | - | 14 | 12,646 |
| 22.00 | +0.30 | +1.38% | 1 | 2,471 | 70.00 | 1.56 | 0.00 | - | 12 | 13,107 |
| 20.20 | 0.00 | - | 3 | 444 | 74.00 | 2.34 | 0.00 | - | 500 | 5,379 |
| 17.30 | 0.00 | - | 2 | 828 | 75.00 | 2.35 | +0.05 | +2.17% | 2 | 15,244 |
| 20.85 | 0.00 | - | 4 | 18 | 76.00 | 2.59 | 0.00 | - | 7 | 3,169 |
| 19.75 | 0.00 | - | 2 | 367 | 77.00 | 3.00 | 0.00 | - | 1 | 1,420 |
| 19.70 | 0.00 | - | 20 | 39 | 78.00 | 3.30 | 0.00 | - | 250 | 3,075 |
| 18.65 | 0.00 | - | 2 | 561 | 79.00 | 3.65 | 0.00 | - | 249 | 2,623 |
| 14.00 | 0.00 | - | 1 | 2,297 | 80.00 | 3.75 | 0.00 | - | 3 | 13,523 |
| 17.10 | 0.00 | - | 48 | 2,353 | 81.00 | 3.90 | -0.25 | -6.02% | 19 | 1,783 |
| 13.55 | 0.00 | - | 2 | 66 | 82.00 | 4.50 | 0.00 | - | 2 | 605 |
| 10.95 | 0.00 | - | 1 | 118 | 83.00 | 4.60 | 0.00 | - | 3 | 903 |
| 12.07 | 0.00 | - | 5 | 374 | 84.00 | 4.60 | 0.00 | - | 1 | 296 |
| 9.79 | 0.00 | - | 1 | 908 | 85.00 | 4.90 | -0.65 | -11.71% | 2 | 4,749 |
| 12.36 | 0.00 | - | 1 | 591 | 86.00 | 5.41 | 0.00 | - | 3 | 600 |
| 12.00 | 0.00 | - | 4 | 115 | 87.00 | 4.50 | 0.00 | - | 50 | 469 |
| 11.15 | 0.00 | - | 2 | 1,559 | 88.00 | 6.50 | 0.00 | - | 5 | 5,881 |
| 11.41 | 0.00 | - | 1 | 772 | 89.00 | 5.85 | 0.00 | - | 68 | 517 |
| 7.90 | 0.00 | - | 3 | 6,341 | 90.00 | 7.70 | 0.00 | - | 2 | 8,857 |
| 9.79 | 0.00 | - | 1 | 846 | 91.00 | 6.75 | 0.00 | - | 1 | 525 |
| 8.74 | 0.00 | - | 5 | 821 | 92.00 | 7.30 | 0.00 | - | 2 | 321 |
| 6.50 | 0.00 | - | 5 | 1,739 | 93.00 | 8.10 | 0.00 | - | 14 | 113 |
| 9.11 | 0.00 | - | 3 | 523 | 94.00 | 9.25 | 0.00 | - | 6 | 2,041 |
| 6.00 | 0.00 | - | 1 | 776 | 95.00 | 8.60 | 0.00 | - | 47 | 2,307 |
| 7.70 | 0.00 | - | 2 | 236 | 96.00 | 9.15 | 0.00 | - | 47 | 64 |
| 4.62 | 0.00 | - | 1 | 871 | 97.00 | 9.60 | 0.00 | - | 2 | 4,005 |
| 4.55 | 0.00 | - | 4 | 363 | 98.00 | 15.15 | 0.00 | - | 2 | 934 |
| 4.22 | +0.02 | +0.48% | 31 | 11,573 | 100.00 | 11.54 | 0.00 | - | 1 | 1,118 |
| 3.00 | -0.91 | -23.27% | 1 | 2,956 | 105.00 | 15.68 | 0.00 | - | 29 | 2,110 |
| 1.90 | 0.00 | - | 81 | 1,127 | 110.00 | 18.79 | 0.00 | - | 29 | 2,527 |
| 1.40 | 0.00 | - | 2 | 1,941 | 115.00 | 32.06 | 0.00 | - | 2 | 8 |
| 1.04 | +0.02 | +1.96% | 3 | 4,670 | 120.00 | 27.01 | 0.00 | - | 5 | 1 |
| 1.16 | 0.00 | - | 25 | 762 | 125.00 | 38.79 | 0.00 | - | 2,470 | 0 |
| 0.50 | 0.00 | - | 19 | 1,170 | 130.00 | 29.50 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | 4 | 3,130 | 135.00 | 33.95 | 0.00 | - | 2 | 3 |
| 0.29 | -0.06 | -17.14% | 2 | 425 | 140.00 | 38.50 | 0.00 | - | 1 | 0 |
| 1.94 | 0.00 | - | 87 | 82 | 145.00 | 48.50 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 5 | 132 | 150.00 | 51.01 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.