First Trust Dow Jones Internet Index Fund (FDN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240517C00183000 | 2024-03-15 3:00PM EDT | 183.00 | 20.30 | 21.00 | 23.20 | 0.00 | - | - | 6 | 72.46% |
| FDN240517C00190000 | 2024-04-15 1:33PM EDT | 190.00 | 13.30 | 9.80 | 13.90 | 0.00 | - | - | 7 | 46.74% |
| FDN240517C00193000 | 2024-04-29 9:33AM EDT | 193.00 | 9.90 | 8.50 | 9.80 | 0.00 | - | 30 | 30 | 31.37% |
| FDN240517C00195000 | 2024-04-22 10:19AM EDT | 195.00 | 4.50 | 7.10 | 8.00 | 0.00 | - | - | 0 | 28.50% |
| FDN240517C00196000 | 2024-04-26 12:02PM EDT | 196.00 | 6.60 | 6.10 | 7.10 | 0.00 | - | 1 | 1 | 26.91% |
| FDN240517C00198000 | 2024-03-18 10:40AM EDT | 198.00 | 11.10 | 5.10 | 6.40 | 0.00 | - | 39 | 33 | 30.71% |
| FDN240517C00200000 | 2024-04-30 10:44AM EDT | 200.00 | 3.70 | 3.50 | 4.10 | 0.00 | - | 1 | 22 | 23.05% |
| FDN240517C00205000 | 2024-05-02 3:06PM EDT | 205.00 | 1.83 | 0.35 | 2.35 | 0.00 | - | 2 | 66 | 25.61% |
| FDN240517C00210000 | 2024-05-01 2:18PM EDT | 210.00 | 0.65 | 0.05 | 2.20 | 0.00 | - | 16 | 35 | 34.91% |
| FDN240517C00215000 | 2024-05-01 10:04AM EDT | 215.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 28.03% |
| FDN240517C00220000 | 2024-04-25 12:39PM EDT | 220.00 | 0.25 | 0.00 | 2.90 | 0.00 | - | 1 | 16 | 58.18% |
| FDN240517C00230000 | 2024-05-01 2:54PM EDT | 230.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240517P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FDN240517P00175000 | 2024-03-26 1:14PM EDT | 175.00 | 0.37 | 0.05 | 1.25 | 0.00 | - | 4 | 4 | 59.38% |
| FDN240517P00183000 | 2024-04-25 11:52AM EDT | 183.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.96% |
| FDN240517P00184000 | 2024-05-01 11:51AM EDT | 184.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 54.90% |
| FDN240517P00185000 | 2024-03-21 11:45AM EDT | 185.00 | 1.12 | 1.95 | 3.30 | 0.00 | - | - | 1 | 54.86% |
| FDN240517P00186000 | 2024-04-23 10:32AM EDT | 186.00 | 0.95 | 0.00 | 4.60 | 0.00 | - | - | 1 | 68.95% |
| FDN240517P00190000 | 2024-04-30 11:05AM EDT | 190.00 | 1.25 | 0.10 | 1.00 | 0.00 | - | 1 | 5 | 29.53% |
| FDN240517P00193000 | 2024-04-30 1:02PM EDT | 193.00 | 2.45 | 0.35 | 1.00 | 0.00 | - | 1 | 0 | 23.98% |
| FDN240517P00195000 | 2024-04-22 12:15PM EDT | 195.00 | 6.55 | 0.45 | 3.70 | 0.00 | - | 1 | 1 | 40.26% |
| FDN240517P00200000 | 2024-03-26 1:14PM EDT | 200.00 | 3.21 | 5.80 | 8.20 | 0.00 | - | 4 | 5 | 55.33% |
© 2024 Yahoo. All rights reserved.