NYSEArca - Delayed Quote • USD
SPDR S&P Biotech ETF (XBI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240920C00035000 | 10/31/2023 3:35 PM | 35 | 31.98 | 41.40 | 42.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
XBI240920C00040000 | 4/22/2024 3:17 PM | 40 | 43.57 | 42.20 | 45.95 | 0.00 | 0.00% | 1 | 15 | 72.17% |
XBI240920C00044000 | 12/1/2023 7:46 PM | 44 | 34.70 | 45.10 | 47.15 | 0.00 | 0.00% | 2 | 1 | 136.84% |
XBI240920C00045000 | 12/7/2023 3:56 PM | 45 | 37.25 | 44.45 | 47.25 | 0.00 | 0.00% | 1 | 2 | 139.95% |
XBI240920C00050000 | 1/22/2024 2:47 PM | 50 | 40.50 | 41.10 | 44.95 | 0.00 | 0.00% | 1 | 1 | 140.45% |
XBI240920C00051000 | 9/15/2023 2:33 PM | 51 | 29.20 | 21.80 | 22.40 | 0.00 | 0.00% | - | 6 | 0.00% |
XBI240920C00053000 | 9/14/2023 2:27 PM | 53 | 27.95 | 20.35 | 20.80 | 0.00 | 0.00% | - | 2 | 0.00% |
XBI240920C00054000 | 2/7/2024 5:11 PM | 54 | 35.74 | 45.00 | 48.50 | 0.00 | 0.00% | 1 | 1 | 183.78% |
XBI240920C00056000 | 9/15/2023 2:33 PM | 56 | 24.95 | 18.00 | 18.45 | 0.00 | 0.00% | - | 1 | 0.00% |
XBI240920C00058000 | 2/22/2024 8:01 PM | 58 | 37.00 | 35.85 | 39.50 | 0.00 | 0.00% | 15 | 66 | 132.25% |
XBI240920C00060000 | 3/28/2024 3:33 PM | 60 | 36.90 | 23.80 | 26.20 | 0.00 | 0.00% | 2 | 16 | 59.11% |
XBI240920C00064000 | 2/6/2024 5:36 PM | 64 | 27.10 | 35.10 | 38.75 | 0.00 | 0.00% | 1 | 1 | 145.69% |
XBI240920C00065000 | 1/29/2024 8:50 PM | 65 | 28.40 | 36.50 | 40.30 | 0.00 | 0.00% | 2 | 411 | 157.57% |
XBI240920C00066000 | 2/2/2024 2:30 PM | 66 | 25.18 | 35.40 | 39.30 | 0.00 | 0.00% | 5 | 7 | 153.54% |
XBI240920C00067000 | 12/28/2023 4:34 PM | 67 | 27.85 | 24.55 | 24.80 | 0.00 | 0.00% | 2 | 12 | 80.22% |
XBI240920C00068000 | 1/16/2024 7:21 PM | 68 | 24.77 | 25.80 | 29.65 | 0.00 | 0.00% | 1 | 0 | 101.38% |
XBI240920C00069000 | 1/12/2024 4:00 PM | 69 | 26.10 | 23.55 | 25.65 | 0.00 | 0.00% | 5 | 22 | 86.26% |
XBI240920C00070000 | 4/16/2024 5:52 PM | 70 | 18.65 | 15.25 | 16.50 | 0.00 | 0.00% | 1 | 38 | 41.59% |
XBI240920C00071000 | 12/28/2023 4:34 PM | 71 | 24.60 | 21.25 | 21.55 | 0.00 | 0.00% | 2 | 27 | 74.17% |
XBI240920C00072000 | 1/18/2024 8:38 PM | 72 | 20.04 | 23.10 | 26.05 | 0.00 | 0.00% | 1 | 8 | 94.63% |
XBI240920C00073000 | 2/27/2024 6:31 PM | 73 | 31.11 | 23.10 | 25.70 | 0.00 | 0.00% | 10 | 11 | 96.26% |
XBI240920C00074000 | 4/18/2024 5:33 PM | 74 | 13.80 | 11.55 | 13.35 | 0.00 | 0.00% | 2 | 67 | 38.84% |
XBI240920C00075000 | 4/15/2024 5:48 PM | 75 | 15.55 | 12.30 | 12.55 | 0.00 | 0.00% | 2 | 108 | 37.92% |
XBI240920C00076000 | 10/6/2023 5:42 PM | 76 | 7.80 | 7.05 | 7.30 | 0.00 | 0.00% | 13 | 58 | 0.00% |
XBI240920C00077000 | 4/25/2024 7:39 PM | 77 | 10.10 | 9.30 | 11.15 | 0.00 | 0.00% | 2 | 47 | 36.94% |
XBI240920C00078000 | 2/2/2024 2:56 PM | 78 | 15.21 | 25.00 | 28.60 | 0.00 | 0.00% | 2 | 321 | 120.47% |
XBI240920C00079000 | 4/24/2024 5:50 PM | 79 | 10.50 | 9.65 | 9.85 | 0.00 | 0.00% | 1 | 25 | 36.12% |
XBI240920C00080000 | 4/26/2024 5:12 PM | 80 | 9.35 | 9.05 | 9.20 | 0.80 | 9.36% | 3 | 231 | 35.58% |
XBI240920C00081000 | 4/23/2024 7:41 PM | 81 | 9.65 | 7.45 | 8.60 | 0.00 | 0.00% | 10 | 56 | 35.18% |
XBI240920C00082000 | 4/25/2024 1:51 PM | 82 | 6.98 | 7.85 | 8.00 | 0.00 | 0.00% | 2 | 41 | 34.69% |
XBI240920C00083000 | 4/16/2024 4:21 PM | 83 | 9.46 | 7.25 | 7.45 | 0.00 | 0.00% | 3 | 151 | 34.35% |
XBI240920C00084000 | 4/26/2024 5:13 PM | 84 | 7.10 | 6.80 | 6.95 | -1.47 | -17.15% | 3 | 7,675 | 34.14% |
XBI240920C00085000 | 4/26/2024 6:58 PM | 85 | 6.50 | 6.30 | 6.40 | -0.25 | -3.70% | 12 | 114 | 33.59% |
XBI240920C00086000 | 4/24/2024 2:10 PM | 86 | 6.80 | 5.80 | 5.95 | 0.00 | 0.00% | 5 | 76 | 33.42% |
XBI240920C00087000 | 4/23/2024 3:05 PM | 87 | 6.86 | 5.35 | 5.50 | 0.00 | 0.00% | 6 | 76 | 33.15% |
XBI240920C00088000 | 4/16/2024 6:29 PM | 88 | 6.62 | 4.90 | 5.05 | 0.00 | 0.00% | 10 | 90 | 32.78% |
XBI240920C00089000 | 4/18/2024 3:43 PM | 89 | 5.49 | 3.65 | 5.65 | 0.00 | 0.00% | 1 | 30 | 37.35% |
XBI240920C00090000 | 4/26/2024 5:12 PM | 90 | 4.40 | 4.20 | 4.30 | 0.74 | 20.22% | 20 | 6,032 | 32.43% |
XBI240920C00091000 | 4/24/2024 6:07 PM | 91 | 4.32 | 3.85 | 3.95 | 0.00 | 0.00% | 1 | 124 | 32.24% |
XBI240920C00092000 | 4/22/2024 2:01 PM | 92 | 3.58 | 3.50 | 3.65 | 0.00 | 0.00% | 5 | 74 | 32.19% |
XBI240920C00093000 | 4/19/2024 7:58 PM | 93 | 3.37 | 3.20 | 3.35 | 0.00 | 0.00% | 1 | 40 | 32.04% |
XBI240920C00094000 | 4/24/2024 2:18 PM | 94 | 3.69 | 2.75 | 3.05 | 0.00 | 0.00% | 1 | 77 | 31.80% |
XBI240920C00095000 | 4/26/2024 4:18 PM | 95 | 2.76 | 2.70 | 2.80 | 0.34 | 14.05% | 2 | 1,488 | 31.73% |
XBI240920C00096000 | 4/22/2024 7:09 PM | 96 | 2.95 | 2.31 | 2.55 | 0.00 | 0.00% | 1 | 300 | 31.57% |
XBI240920C00097000 | 4/15/2024 3:23 PM | 97 | 3.72 | 2.23 | 2.33 | 0.00 | 0.00% | 3 | 50 | 31.47% |
XBI240920C00098000 | 4/26/2024 7:26 PM | 98 | 2.10 | 2.05 | 2.12 | -1.20 | -36.36% | 1 | 91 | 31.35% |
XBI240920C00099000 | 4/26/2024 6:20 PM | 99 | 1.92 | 1.72 | 1.94 | 0.37 | 23.87% | 8 | 145 | 31.32% |
XBI240920C00100000 | 4/26/2024 7:50 PM | 100 | 1.69 | 1.68 | 1.77 | 0.23 | 15.75% | 72 | 1,352 | 31.28% |
XBI240920C00101000 | 4/25/2024 7:46 PM | 101 | 1.39 | 1.52 | 1.61 | 0.00 | 0.00% | 2 | 48 | 31.20% |
XBI240920C00102000 | 4/23/2024 2:43 PM | 102 | 2.05 | 1.38 | 1.47 | 0.00 | 0.00% | 9 | 919 | 31.19% |
XBI240920C00103000 | 4/26/2024 6:19 PM | 103 | 1.33 | 1.23 | 1.34 | 0.23 | 20.91% | 4 | 4,647 | 31.18% |
XBI240920C00104000 | 4/26/2024 5:32 PM | 104 | 1.24 | 1.11 | 1.21 | 0.28 | 29.17% | 4 | 37 | 31.08% |
XBI240920C00105000 | 4/26/2024 4:26 PM | 105 | 1.08 | 1.04 | 1.09 | -0.40 | -27.03% | 11 | 510 | 30.97% |
XBI240920C00106000 | 4/23/2024 3:55 PM | 106 | 1.35 | 0.92 | 1.01 | 0.00 | 0.00% | 5 | 112 | 31.13% |
XBI240920C00107000 | 4/19/2024 7:26 PM | 107 | 0.90 | 0.70 | 0.91 | 0.02 | 2.27% | 4 | 77 | 31.06% |
XBI240920C00108000 | 4/25/2024 4:56 PM | 108 | 0.70 | 0.77 | 0.83 | 0.00 | 0.00% | 1 | 83 | 31.08% |
XBI240920C00109000 | 4/26/2024 5:55 PM | 109 | 0.75 | 0.70 | 0.76 | 0.05 | 7.14% | 5 | 626 | 31.14% |
XBI240920C00110000 | 4/25/2024 7:20 PM | 110 | 0.61 | 0.64 | 0.70 | 0.00 | 0.00% | 5 | 226 | 31.25% |
XBI240920C00111000 | 4/19/2024 7:20 PM | 111 | 0.59 | 0.58 | 0.64 | 0.00 | 0.00% | 5 | 156 | 31.30% |
XBI240920C00112000 | 4/26/2024 4:07 PM | 112 | 0.55 | 0.53 | 0.59 | 0.08 | 17.02% | 2 | 54 | 31.42% |
XBI240920C00113000 | 4/19/2024 7:24 PM | 113 | 0.52 | 0.48 | 0.55 | 0.00 | 0.00% | 4 | 12 | 31.62% |
XBI240920C00114000 | 4/23/2024 3:56 PM | 114 | 0.67 | 0.43 | 0.50 | 0.00 | 0.00% | 4 | 16 | 31.64% |
XBI240920C00115000 | 4/26/2024 7:50 PM | 115 | 0.43 | 0.39 | 0.47 | 0.04 | 10.26% | 34 | 390 | 31.86% |
XBI240920C00116000 | 4/24/2024 5:30 PM | 116 | 0.47 | 0.35 | 0.43 | 0.00 | 0.00% | 2 | 410 | 31.93% |
XBI240920C00117000 | 4/26/2024 7:25 PM | 117 | 0.35 | 0.32 | 0.39 | -1.44 | -80.45% | 6 | 4 | 31.93% |
XBI240920C00118000 | 4/26/2024 7:35 PM | 118 | 0.34 | 0.30 | 0.37 | -0.21 | -38.18% | 4 | 2,115 | 32.20% |
XBI240920C00120000 | 4/26/2024 2:41 PM | 120 | 0.37 | 0.12 | 0.35 | 0.03 | 8.82% | 1 | 476 | 33.06% |
XBI240920C00122000 | 3/15/2024 2:09 PM | 122 | 1.50 | 0.53 | 0.61 | 0.00 | 0.00% | 4 | 0 | 38.26% |
XBI240920C00123000 | 3/14/2024 2:22 PM | 123 | 1.70 | 0.50 | 0.59 | 0.00 | 0.00% | 1 | 1 | 38.60% |
XBI240920C00124000 | 2/8/2024 3:12 PM | 124 | 0.82 | 1.69 | 3.20 | 0.00 | 0.00% | - | 1 | 56.57% |
XBI240920C00125000 | 4/25/2024 4:20 PM | 125 | 0.15 | 0.08 | 0.57 | 0.00 | 0.00% | 5 | 25 | 39.53% |
XBI240920C00127000 | 4/25/2024 7:43 PM | 127 | 0.18 | 0.07 | 0.53 | 0.00 | 0.00% | 1 | 1 | 40.09% |
XBI240920C00130000 | 4/10/2024 1:39 PM | 130 | 0.39 | 0.05 | 0.48 | 0.00 | 0.00% | 1 | 18 | 40.97% |
XBI240920C00135000 | 4/4/2024 6:34 PM | 135 | 0.10 | 0.02 | 0.43 | 0.00 | 0.00% | 6 | 12 | 42.73% |
XBI240920C00140000 | 3/28/2024 4:34 PM | 140 | 0.35 | 0.01 | 0.39 | 0.00 | 0.00% | 1 | 3 | 44.43% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240920P00035000 | 12/21/2023 2:30 PM | 35 | 0.07 | 0.00 | 0.28 | 0.00 | 0.00% | - | 11 | 65.23% |
XBI240920P00039000 | 11/6/2023 3:30 PM | 39 | 0.30 | 0.02 | 0.35 | 0.00 | 0.00% | 2 | 22 | 60.35% |
XBI240920P00040000 | 11/15/2023 7:17 PM | 40 | 0.50 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 7 | 84.28% |
XBI240920P00041000 | 8/30/2023 3:36 PM | 41 | 0.46 | 0.29 | 0.43 | 0.00 | 0.00% | - | 0 | 63.67% |
XBI240920P00042000 | 12/28/2023 2:30 PM | 42 | 0.15 | 0.03 | 0.17 | 0.00 | 0.00% | - | 11 | 50.20% |
XBI240920P00043000 | 8/30/2023 3:37 PM | 43 | 0.54 | 0.35 | 0.47 | 0.00 | 0.00% | - | 0 | 61.38% |
XBI240920P00044000 | 12/6/2023 5:24 PM | 44 | 0.32 | 0.07 | 0.54 | 0.00 | 0.00% | 3 | 3 | 56.30% |
XBI240920P00045000 | 4/11/2024 7:25 PM | 45 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 30 | 40 | 55.96% |
XBI240920P00046000 | 12/6/2023 5:24 PM | 46 | 0.44 | 0.10 | 0.61 | 0.00 | 0.00% | 3 | 2 | 54.39% |
XBI240920P00047000 | 3/1/2024 6:29 PM | 47 | 0.17 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 0 | 50.05% |
XBI240920P00048000 | 4/1/2024 3:33 PM | 48 | 0.17 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 5 | 52.44% |
XBI240920P00049000 | 12/18/2023 4:50 PM | 49 | 0.50 | 0.19 | 0.65 | 0.00 | 0.00% | - | 1 | 51.03% |
XBI240920P00050000 | 3/15/2024 3:05 PM | 50 | 0.18 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 4 | 45.95% |
XBI240920P00052000 | 10/30/2023 2:53 PM | 52 | 2.52 | 1.28 | 1.36 | 0.00 | 0.00% | 1 | 1 | 60.86% |
XBI240920P00053000 | 4/11/2024 7:26 PM | 53 | 0.10 | 0.06 | 0.57 | 0.00 | 0.00% | 52 | 44 | 47.61% |
XBI240920P00055000 | 3/15/2024 3:07 PM | 55 | 0.25 | 0.05 | 0.38 | 0.00 | 0.00% | 1 | 55 | 40.63% |
XBI240920P00056000 | 2/12/2024 2:30 PM | 56 | 0.39 | 0.00 | 0.53 | 0.00 | 0.00% | 12 | 13 | 42.09% |
XBI240920P00057000 | 2/16/2024 4:21 PM | 57 | 0.36 | 0.01 | 0.54 | 0.00 | 0.00% | 5 | 8 | 40.72% |
XBI240920P00058000 | 4/25/2024 3:53 PM | 58 | 0.44 | 0.19 | 0.82 | 0.00 | 0.00% | 3 | 144 | 43.46% |
XBI240920P00059000 | 4/1/2024 3:33 PM | 59 | 0.37 | 0.28 | 0.47 | 0.00 | 0.00% | 1 | 84 | 36.52% |
XBI240920P00060000 | 4/25/2024 4:30 PM | 60 | 0.55 | 0.44 | 0.49 | 0.00 | 0.00% | 14 | 1,760 | 35.43% |
XBI240920P00061000 | 2/1/2024 8:27 PM | 61 | 0.86 | 0.06 | 0.60 | 0.00 | 0.00% | 24 | 62 | 35.69% |
XBI240920P00062000 | 4/22/2024 6:15 PM | 62 | 0.58 | 0.57 | 0.62 | 0.00 | 0.00% | 192 | 1,194 | 34.50% |
XBI240920P00063000 | 4/25/2024 3:53 PM | 63 | 0.84 | 0.63 | 0.70 | 0.00 | 0.00% | 4 | 34 | 34.08% |
XBI240920P00064000 | 4/26/2024 2:26 PM | 64 | 0.83 | 0.73 | 0.78 | 0.13 | 18.57% | 4 | 224 | 33.59% |
XBI240920P00065000 | 4/26/2024 7:34 PM | 65 | 0.83 | 0.82 | 0.88 | -0.27 | -24.55% | 4 | 5,051 | 33.23% |
XBI240920P00066000 | 4/26/2024 5:39 PM | 66 | 0.97 | 0.92 | 0.98 | 0.15 | 18.29% | 8 | 193 | 32.74% |
XBI240920P00067000 | 4/16/2024 7:03 PM | 67 | 1.00 | 1.04 | 1.11 | 0.00 | 0.00% | 10 | 111 | 32.47% |
XBI240920P00068000 | 4/26/2024 5:49 PM | 68 | 1.20 | 1.18 | 1.24 | 0.07 | 6.19% | 14 | 249 | 32.07% |
XBI240920P00069000 | 4/26/2024 5:33 PM | 69 | 1.36 | 1.32 | 1.39 | -0.38 | -21.84% | 4 | 11 | 31.73% |
XBI240920P00070000 | 4/26/2024 5:57 PM | 70 | 1.50 | 1.48 | 1.54 | -0.32 | -17.58% | 3 | 1,494 | 31.29% |
XBI240920P00071000 | 4/25/2024 4:21 PM | 71 | 2.07 | 1.65 | 1.80 | 0.00 | 0.00% | 2 | 741 | 31.54% |
XBI240920P00072000 | 4/25/2024 6:33 PM | 72 | 2.22 | 1.85 | 1.93 | 0.00 | 0.00% | 10 | 1,463 | 30.73% |
XBI240920P00073000 | 4/26/2024 7:33 PM | 73 | 2.07 | 2.06 | 2.24 | -0.40 | -16.19% | 8 | 50 | 31.02% |
XBI240920P00074000 | 4/25/2024 7:06 PM | 74 | 2.62 | 2.28 | 2.37 | 0.00 | 0.00% | 1 | 673 | 30.03% |
XBI240920P00075000 | 4/24/2024 4:21 PM | 75 | 2.55 | 2.53 | 2.72 | 0.00 | 0.00% | 10 | 9,990 | 30.29% |
XBI240920P00076000 | 4/23/2024 7:55 PM | 76 | 2.61 | 1.98 | 2.90 | 0.00 | 0.00% | 16 | 311 | 29.42% |
XBI240920P00077000 | 4/23/2024 7:16 PM | 77 | 2.78 | 3.05 | 3.20 | 0.00 | 0.00% | 39 | 1,414 | 29.13% |
XBI240920P00078000 | 4/23/2024 3:36 PM | 78 | 2.99 | 3.40 | 3.50 | 0.00 | 0.00% | 22 | 1,064 | 28.72% |
XBI240920P00079000 | 4/25/2024 1:58 PM | 79 | 4.60 | 3.70 | 3.85 | 0.00 | 0.00% | 2 | 201 | 28.46% |
XBI240920P00080000 | 4/25/2024 2:46 PM | 80 | 5.10 | 4.05 | 4.20 | 0.00 | 0.00% | 12 | 1,186 | 28.06% |
XBI240920P00081000 | 4/25/2024 2:02 PM | 81 | 5.55 | 4.45 | 4.60 | 0.00 | 0.00% | 1 | 61 | 27.80% |
XBI240920P00082000 | 4/25/2024 2:54 PM | 82 | 5.25 | 4.85 | 5.00 | -0.75 | -12.50% | 4 | 3,351 | 27.41% |
XBI240920P00083000 | 4/25/2024 6:41 PM | 83 | 6.13 | 5.30 | 5.45 | 0.00 | 0.00% | 1 | 7,223 | 27.14% |
XBI240920P00084000 | 4/22/2024 5:32 PM | 84 | 5.65 | 5.75 | 6.00 | 0.00 | 0.00% | 1 | 406 | 27.21% |
XBI240920P00085000 | 4/26/2024 7:49 PM | 85 | 6.30 | 6.25 | 6.55 | 0.18 | 2.94% | 21 | 704 | 27.16% |
XBI240920P00086000 | 4/22/2024 7:11 PM | 86 | 6.75 | 6.80 | 6.95 | 0.00 | 0.00% | 1 | 498 | 26.26% |
XBI240920P00087000 | 4/18/2024 2:24 PM | 87 | 7.33 | 7.35 | 7.50 | 0.00 | 0.00% | 1 | 5,085 | 25.94% |
XBI240920P00088000 | 4/9/2024 3:40 PM | 88 | 5.00 | 7.95 | 8.10 | 0.00 | 0.00% | 4 | 2,115 | 25.73% |
XBI240920P00089000 | 4/15/2024 3:57 PM | 89 | 6.75 | 8.55 | 8.70 | 0.00 | 0.00% | 30 | 68 | 25.38% |
XBI240920P00090000 | 4/24/2024 1:39 PM | 90 | 8.36 | 9.15 | 10.00 | 0.00 | 0.00% | 2 | 558 | 28.43% |
XBI240920P00091000 | 4/15/2024 7:54 PM | 91 | 8.55 | 9.85 | 10.05 | 0.00 | 0.00% | 41 | 1,573 | 25.04% |
XBI240920P00092000 | 4/25/2024 5:12 PM | 92 | 11.60 | 10.50 | 10.75 | 0.00 | 0.00% | 4 | 864 | 24.79% |
XBI240920P00093000 | 4/12/2024 5:59 PM | 93 | 8.07 | 11.20 | 12.15 | 0.00 | 0.00% | 2 | 284 | 28.30% |
XBI240920P00094000 | 4/18/2024 2:10 PM | 94 | 11.95 | 12.00 | 13.30 | 0.00 | 0.00% | 103 | 434 | 30.42% |
XBI240920P00095000 | 4/12/2024 5:59 PM | 95 | 9.27 | 12.70 | 14.45 | 0.00 | 0.00% | 2 | 213 | 32.52% |
XBI240920P00096000 | 4/4/2024 7:37 PM | 96 | 9.90 | 13.50 | 13.95 | 0.00 | 0.00% | 14 | 275 | 24.87% |
XBI240920P00097000 | 4/16/2024 2:03 PM | 97 | 12.77 | 14.30 | 16.05 | 0.00 | 0.00% | 2 | 5 | 32.72% |
XBI240920P00098000 | 3/11/2024 7:12 PM | 98 | 7.95 | 10.20 | 11.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
XBI240920P00099000 | 4/25/2024 7:12 PM | 99 | 17.30 | 15.80 | 17.60 | 0.00 | 0.00% | 1 | 9 | 32.29% |
XBI240920P00100000 | 4/26/2024 7:49 PM | 100 | 17.05 | 16.90 | 17.35 | 1.35 | 8.60% | 20 | 42 | 24.43% |
XBI240920P00101000 | 4/16/2024 7:35 PM | 101 | 16.25 | 17.80 | 18.45 | 0.00 | 0.00% | 20 | 29 | 26.20% |
XBI240920P00102000 | 3/20/2024 3:37 PM | 102 | 12.10 | 19.40 | 19.65 | 0.00 | 0.00% | 1 | 1 | 28.74% |
XBI240920P00103000 | 3/14/2024 3:48 PM | 103 | 11.83 | 15.00 | 16.15 | 0.00 | 0.00% | 2,500 | 2,536 | 0.00% |
XBI240920P00104000 | 3/11/2024 3:37 PM | 104 | 10.80 | 14.45 | 16.45 | 0.00 | 0.00% | 5 | 605 | 0.00% |
XBI240920P00105000 | 3/11/2024 3:43 PM | 105 | 11.50 | 15.25 | 17.85 | 0.00 | 0.00% | 20 | 20 | 0.00% |
XBI240920P00106000 | 3/11/2024 3:44 PM | 106 | 12.10 | 15.85 | 18.70 | 0.00 | 0.00% | 50 | 50 | 0.00% |
XBI240920P00108000 | 4/23/2024 6:10 PM | 108 | 22.20 | 24.35 | 26.20 | 0.00 | 0.00% | 2 | 2 | 38.33% |
XBI240920P00110000 | 4/26/2024 7:37 PM | 110 | 26.55 | 25.85 | 28.25 | -2.55 | -8.76% | 670 | 300 | 40.42% |
XBI240920P00115000 | 12/21/2023 2:54 PM | 115 | 30.60 | 26.25 | 30.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
XBI240920P00116000 | 2/28/2024 3:26 PM | 116 | 15.80 | 20.50 | 22.55 | 0.00 | 0.00% | 2 | 3 | 0.00% |
XBI240920P00117000 | 2/28/2024 3:19 PM | 117 | 16.39 | 21.40 | 23.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XBI240920P00120000 | 2/16/2024 4:38 PM | 120 | 26.90 | 23.70 | 27.55 | 0.00 | 0.00% | 1 | 6 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%