First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBT240517C00145000 | 2024-04-11 10:28AM EDT | 145.00 | 7.10 | 1.85 | 5.50 | 0.00 | - | 1 | 3 | 35.85% |
| FBT240517C00148000 | 2024-04-17 2:05PM EDT | 148.00 | 2.17 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.22% |
| FBT240517C00149000 | 2024-04-24 9:30AM EDT | 149.00 | 1.20 | 0.00 | 4.80 | +0.10 | +9.09% | 9 | 130 | 42.94% |
| FBT240517C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 45.54% |
| FBT240517C00155000 | 2024-04-19 12:36PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FBT240517C00156000 | 2024-02-16 11:46AM EDT | 156.00 | 3.20 | 1.05 | 5.40 | 0.00 | - | 2 | 2 | 63.81% |
| FBT240517C00157000 | 2024-04-10 3:23PM EDT | 157.00 | 2.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 27.61% |
| FBT240517C00158000 | 2024-04-09 9:31AM EDT | 158.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 29.13% |
| FBT240517C00163000 | 2023-10-12 3:44PM EDT | 163.00 | 2.40 | 0.20 | 1.60 | 0.00 | - | 1 | 1 | 46.05% |
| FBT240517C00165000 | 2024-04-01 3:01PM EDT | 165.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 23 | 5 | 53.13% |
| FBT240517C00175000 | 2024-01-08 3:02PM EDT | 175.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBT240517P00090000 | 2023-11-01 10:38AM EDT | 90.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 10 | 0 | 98.83% |
| FBT240517P00144000 | 2024-04-17 2:05PM EDT | 144.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.83% |
| FBT240517P00146000 | 2024-04-11 10:38AM EDT | 146.00 | 1.90 | 1.45 | 5.40 | 0.00 | - | - | 1 | 34.02% |
| FBT240517P00150000 | 2023-11-01 3:03PM EDT | 150.00 | 16.40 | 8.10 | 10.50 | 0.00 | - | 3 | 3 | 52.73% |
© 2024 Yahoo. All rights reserved.