SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.10 | 0.00 | - | 12 | 14 |
| 21.52 | 0.00 | - | - | 49 | 60.00 | 0.16 | 0.00 | - | - | 2 |
| 14.57 | 0.00 | - | 1 | 0 | 70.00 | 0.01 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 71.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 72.00 | 0.04 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 73.00 | 0.01 | 0.00 | - | 5 | 16 |
| 8.28 | 0.00 | - | - | 1 | 74.00 | 0.01 | 0.00 | - | 24 | 70 |
| 10.82 | 0.00 | - | 2 | 33 | 75.00 | 0.01 | 0.00 | - | 49 | 136 |
| 7.82 | 0.00 | - | 11 | 11 | 76.00 | 0.01 | 0.00 | - | 57 | 89 |
| 6.84 | 0.00 | - | 37 | 47 | 77.00 | 0.02 | 0.00 | - | 6,519 | 3,912 |
| 8.40 | 0.00 | - | 6 | 11 | 78.00 | 0.02 | 0.00 | - | 17 | 1,119 |
| 4.15 | 0.00 | - | 4 | 6 | 79.00 | 0.05 | 0.00 | - | 49 | 417 |
| 5.55 | 0.00 | - | 35 | 47 | 80.00 | 0.09 | 0.00 | - | 67 | 3,046 |
| 4.80 | 0.00 | - | 30 | 252 | 81.00 | 0.18 | 0.00 | - | 95 | 3,448 |
| 3.90 | 0.00 | - | 15 | 665 | 82.00 | 0.28 | 0.00 | - | 10,163 | 4,019 |
| 3.05 | 0.00 | - | 257 | 3,302 | 83.00 | 0.53 | 0.00 | - | 191 | 930 |
| 3.24 | 0.00 | - | 260 | 970 | 83.50 | 0.57 | 0.00 | - | 10,092 | 2,048 |
| 2.25 | 0.00 | - | 248 | 1,066 | 84.00 | 0.76 | 0.00 | - | 5,202 | 5,619 |
| 1.65 | 0.00 | - | 1,279 | 2,794 | 85.00 | 1.32 | 0.00 | - | 5,346 | 6,055 |
| 1.17 | 0.00 | - | 571 | 1,860 | 86.00 | 1.64 | 0.00 | - | 280 | 248 |
| 0.89 | 0.00 | - | 169 | 962 | 86.50 | 1.76 | 0.00 | - | 58 | 3,020 |
| 0.71 | 0.00 | - | 1,674 | 2,081 | 87.00 | 2.24 | 0.00 | - | 48 | 85 |
| 0.59 | 0.00 | - | 136 | 371 | 87.50 | 2.51 | 0.00 | - | 1 | 7 |
| 0.50 | 0.00 | - | 210 | 2,294 | 88.00 | 2.33 | 0.00 | - | 15 | 182 |
| 0.25 | 0.00 | - | 265 | 1,034 | 89.00 | 3.03 | 0.00 | - | 500 | 573 |
| 0.20 | 0.00 | - | 1,120 | 1,330 | 89.50 | 6.14 | 0.00 | - | 5 | 71 |
| 0.24 | 0.00 | - | 174 | 1,302 | 90.00 | 5.04 | 0.00 | - | 13 | 90 |
| 0.18 | 0.00 | - | 10 | 105 | 90.50 | 8.00 | 0.00 | - | 1 | 5 |
| 0.09 | 0.00 | - | 149 | 1,260 | 91.00 | 5.14 | 0.00 | - | 5 | 11 |
| 0.11 | 0.00 | - | 37 | 351 | 91.50 | 6.03 | 0.00 | - | 7 | 9 |
| 0.09 | 0.00 | - | 24 | 5,106 | 92.00 | 6.15 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 98 | 92.50 | 6.56 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 42 | 171 | 93.00 | 9.97 | 0.00 | - | 4 | 4 |
| 0.15 | 0.00 | - | 4 | 39 | 93.50 | 7.90 | 0.00 | - | 20 | 21 |
| 0.02 | 0.00 | - | 3 | 103 | 94.00 | 10.24 | 0.00 | - | 2 | 4 |
| 0.15 | 0.00 | - | 256 | 97 | 94.50 | 9.32 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 162 | 278 | 95.00 | 12.00 | 0.00 | - | 7 | 0 |
| 0.15 | 0.00 | - | 3 | 99 | 95.50 | 5.38 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 5,025 | 96.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 49 | 96.50 | 7.71 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 84 | 97.00 | 9.10 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 3 | 19 | 97.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 182 | 98.00 | 9.27 | 0.00 | - | 32 | 0 |
| 0.68 | 0.00 | - | 1 | 57 | 98.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 30 | 99.00 | 9.38 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 4 | 5 | 99.50 | 8.07 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 41 | 100.00 | 9.97 | 0.00 | - | - | 0 |
| 1.64 | 0.00 | - | 2 | 1 | 100.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 11 | 101.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 7 | 5 | 101.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,295 | 102.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 3,686 | 103.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 22 | 104.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 33 | 105.00 | 23.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 42 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 2 | 107.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 14 | 108.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 9 | 109.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 16 | 110.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 5 | 115.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.