SPDR EURO STOXX 50 ETF (FEZ)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ240517C00030000 | 2024-04-09 1:49PM EDT | 30.00 | 21.95 | 20.50 | 25.00 | 0.00 | - | 10 | 14 | 495.70% |
| FEZ240517C00037000 | 2024-01-23 11:38AM EDT | 37.00 | 9.65 | 11.30 | 15.55 | 0.00 | - | 2 | 1 | 0.00% |
| FEZ240517C00038000 | 2024-01-23 11:55AM EDT | 38.00 | 8.64 | 10.45 | 14.55 | 0.00 | - | 62 | 63 | 0.00% |
| FEZ240517C00039000 | 2024-03-05 4:17PM EDT | 39.00 | 12.10 | 11.20 | 13.20 | 0.00 | - | 1 | 20 | 0.00% |
| FEZ240517C00040000 | 2024-01-23 11:37AM EDT | 40.00 | 6.90 | 8.45 | 12.60 | 0.00 | - | 3 | 8 | 0.00% |
| FEZ240517C00043000 | 2024-05-08 12:17PM EDT | 43.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FEZ240517C00044000 | 2024-05-02 11:11AM EDT | 44.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FEZ240517C00045000 | 2024-02-13 10:57AM EDT | 45.00 | 3.87 | 5.40 | 9.30 | 0.00 | - | 11 | 113 | 178.03% |
| FEZ240517C00046000 | 2024-05-08 10:00AM EDT | 46.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FEZ240517C00047000 | 2024-03-15 3:53PM EDT | 47.00 | 5.44 | 3.60 | 5.50 | 0.00 | - | 40 | 24 | 0.00% |
| FEZ240517C00048000 | 2024-05-08 2:09PM EDT | 48.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FEZ240517C00049000 | 2024-04-18 11:43AM EDT | 49.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| FEZ240517C00050000 | 2024-05-09 10:01AM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FEZ240517C00050500 | 2024-05-01 10:27AM EDT | 50.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FEZ240517C00051000 | 2024-05-09 3:52PM EDT | 51.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FEZ240517C00051500 | 2024-05-09 1:11PM EDT | 51.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FEZ240517C00052000 | 2024-05-10 2:48PM EDT | 52.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FEZ240517C00052500 | 2024-05-08 2:10PM EDT | 52.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FEZ240517C00053000 | 2024-05-09 1:05PM EDT | 53.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FEZ240517C00053500 | 2024-05-09 1:07PM EDT | 53.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FEZ240517C00054000 | 2024-04-08 2:44PM EDT | 54.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 26.66% |
| FEZ240517C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 57.23% |
| FEZ240517C00060000 | 2024-01-11 10:30AM EDT | 60.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 64.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ240517P00030000 | 2023-11-03 10:26AM EDT | 30.00 | 0.25 | 0.01 | 0.16 | 0.00 | - | 1 | 21 | 239.06% |
| FEZ240517P00033000 | 2024-02-20 10:56AM EDT | 33.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 544 | 553 | 216.41% |
| FEZ240517P00034000 | 2024-02-20 10:56AM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 60 | 60 | 254.88% |
| FEZ240517P00035000 | 2024-01-12 3:41PM EDT | 35.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 1,731 | 241.02% |
| FEZ240517P00036000 | 2023-11-21 3:26PM EDT | 36.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | - | 2 | 198.83% |
| FEZ240517P00037000 | 2024-02-20 10:56AM EDT | 37.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 862 | 638 | 214.45% |
| FEZ240517P00038000 | 2024-01-16 10:30AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FEZ240517P00039000 | 2024-03-19 11:04AM EDT | 39.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 189.06% |
| FEZ240517P00040000 | 2024-01-12 3:41PM EDT | 40.00 | 0.27 | 0.11 | 0.15 | 0.00 | - | 20 | 149 | 140.23% |
| FEZ240517P00041000 | 2024-03-19 11:04AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 110.16% |
| FEZ240517P00042000 | 2024-04-23 3:23PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FEZ240517P00043000 | 2024-05-07 1:30PM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| FEZ240517P00044000 | 2024-02-20 11:48AM EDT | 44.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | 7 | 207 | 129.30% |
| FEZ240517P00045000 | 2024-04-17 3:21PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FEZ240517P00046000 | 2024-02-22 4:44PM EDT | 46.00 | 0.31 | 0.06 | 0.13 | 0.00 | - | 2 | 495 | 75.00% |
| FEZ240517P00047000 | 2024-03-21 9:30AM EDT | 47.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 10 | 484 | 99.71% |
| FEZ240517P00048000 | 2024-04-26 1:14PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FEZ240517P00048500 | 2024-05-03 3:53PM EDT | 48.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FEZ240517P00049000 | 2024-05-06 11:35AM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FEZ240517P00049500 | 2024-05-03 3:51PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FEZ240517P00050000 | 2024-05-09 1:06PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FEZ240517P00050500 | 2024-04-30 12:50PM EDT | 50.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FEZ240517P00051000 | 2024-05-06 2:28PM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FEZ240517P00051500 | 2024-05-10 9:31AM EDT | 51.50 | 0.05 | - | 0.00 | 0.00 | - | - | - | 6.25% |
| FEZ240517P00052000 | 2024-05-10 9:35AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| FEZ240517P00052500 | 2024-05-09 3:47PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FEZ240517P00053000 | 2024-04-12 3:23PM EDT | 53.00 | 2.85 | 0.05 | 0.70 | 0.00 | - | 15 | 7 | 29.49% |
| FEZ240517P00054000 | 2024-04-03 12:31PM EDT | 54.00 | 1.71 | 0.85 | 4.80 | 0.00 | - | 2 | 1 | 93.07% |
| FEZ240517P00054500 | 2024-05-10 3:39PM EDT | 54.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.