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 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 55.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 10 | 0 |
| 22.58 | 0.00 | - | - | 0 | 70.00 | 0.01 | 0.00 | - | 20 | 0 |
| 17.50 | 0.00 | - | 6 | 0 | 75.00 | 0.01 | 0.00 | - | 864 | 0 |
| - | - | - | - | - | 76.00 | 0.04 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 76.50 | 0.06 | 0.00 | - | 60 | 0 |
| 13.25 | 0.00 | - | 3 | 0 | 77.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 77.50 | 0.05 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 78.00 | 0.06 | 0.00 | - | 60 | 0 |
| 10.40 | 0.00 | - | 1 | 0 | 78.50 | 0.05 | 0.00 | - | 200 | 0 |
| 11.35 | 0.00 | - | 4 | 0 | 79.00 | 0.04 | 0.00 | - | 3 | 0 |
| 11.14 | 0.00 | - | 11 | 0 | 80.00 | 0.05 | 0.00 | - | 2 | 0 |
| 10.71 | 0.00 | - | 2 | 0 | 81.00 | 0.04 | 0.00 | - | 2 | 0 |
| 9.18 | 0.00 | - | 10 | 0 | 82.00 | 0.03 | 0.00 | - | 26 | 0 |
| 8.27 | 0.00 | - | 35 | 0 | 83.00 | 0.03 | 0.00 | - | 15 | 0 |
| 7.50 | 0.00 | - | 5 | 0 | 83.50 | 0.07 | 0.00 | - | 5 | 0 |
| 7.19 | 0.00 | - | 6 | 0 | 84.00 | 0.03 | 0.00 | - | 2,524 | 0 |
| 7.20 | 0.00 | - | 5 | 0 | 85.00 | 0.03 | 0.00 | - | 69 | 0 |
| 5.86 | 0.00 | - | 1 | 0 | 85.50 | 0.06 | 0.00 | - | 2 | 0 |
| 5.96 | 0.00 | - | 1 | 0 | 86.00 | 0.04 | 0.00 | - | 35 | 0 |
| 5.17 | 0.00 | - | 1 | 0 | 86.50 | 0.08 | 0.00 | - | 3 | 0 |
| 5.37 | 0.00 | - | 3 | 0 | 87.00 | 0.05 | 0.00 | - | 38 | 0 |
| 4.90 | 0.00 | - | 1 | 0 | 87.50 | 0.07 | 0.00 | - | 120 | 0 |
| 4.03 | 0.00 | - | 1 | 0 | 88.00 | 0.09 | 0.00 | - | 48 | 0 |
| 4.15 | 0.00 | - | 2 | 0 | 88.50 | 0.14 | 0.00 | - | 8 | 0 |
| 3.51 | 0.00 | - | 6 | 0 | 89.00 | 0.20 | 0.00 | - | 460 | 0 |
| 2.71 | 0.00 | - | 2 | 0 | 89.50 | 0.23 | 0.00 | - | 655 | 0 |
| 2.49 | 0.00 | - | 10 | 0 | 90.00 | 0.32 | 0.00 | - | 189 | 0 |
| 2.35 | 0.00 | - | 26 | 0 | 90.50 | 0.41 | 0.00 | - | 58 | 0 |
| 1.86 | 0.00 | - | 37 | 0 | 91.00 | 0.60 | 0.00 | - | 2,032 | 0 |
| 1.39 | 0.00 | - | 232 | 0 | 91.50 | 0.84 | 0.00 | - | 44 | 0 |
| 1.31 | 0.00 | - | 239 | 0 | 92.00 | 0.97 | 0.00 | - | 204 | 0 |
| 1.01 | 0.00 | - | 56 | 0 | 92.50 | 1.20 | 0.00 | - | 11 | 0 |
| 0.70 | 0.00 | - | 317 | 0 | 93.00 | 1.50 | 0.00 | - | 126 | 0 |
| 0.54 | 0.00 | - | 98 | 0 | 93.50 | 1.96 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 674 | 0 | 94.00 | 3.18 | 0.00 | - | 23 | 0 |
| 0.32 | 0.00 | - | 104 | 0 | 94.50 | 3.67 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 144 | 0 | 95.00 | 10.50 | 0.00 | - | 3 | 23 |
| 0.21 | 0.00 | - | 19 | 0 | 95.50 | 2.81 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 24 | 0 | 96.00 | 7.79 | 0.00 | - | - | 2 |
| 0.12 | 0.00 | - | 23 | 0 | 96.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 0 | 97.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 0 | 97.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 0 | 98.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 0 | 99.00 | 12.98 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 44 | 0 | 100.00 | 13.22 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 6 | 0 | 101.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 102.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 103.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 0 | 104.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 0 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 110.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 0 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.