SPDR EURO STOXX 50 ETF (FEZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ240816C00039000 | 2024-01-23 11:38AM EDT | 39.00 | 8.05 | 9.60 | 13.85 | 0.00 | - | 7 | 3 | 98.10% |
| FEZ240816C00040000 | 2024-06-24 2:35PM EDT | 40.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FEZ240816C00044000 | 2024-01-03 11:14AM EDT | 44.00 | 4.15 | 4.95 | 5.45 | 0.00 | - | - | 10 | 0.00% |
| FEZ240816C00045000 | 2024-01-26 2:13PM EDT | 45.00 | 4.45 | 5.75 | 6.40 | 0.00 | - | 6 | 24 | 39.84% |
| FEZ240816C00046000 | 2024-02-16 4:58PM EDT | 46.00 | 4.25 | 6.60 | 8.20 | 0.00 | - | 1 | 80 | 66.33% |
| FEZ240816C00047000 | 2024-02-21 12:19PM EDT | 47.00 | 3.80 | 5.35 | 6.25 | 0.00 | - | 4 | 26 | 51.71% |
| FEZ240816C00048000 | 2024-06-21 3:59PM EDT | 48.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| FEZ240816C00049000 | 2024-06-20 11:06AM EDT | 49.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FEZ240816C00050000 | 2024-05-09 1:20PM EDT | 50.00 | 3.25 | 1.80 | 5.50 | 0.00 | - | 4 | 73 | 69.17% |
| FEZ240816C00051000 | 2024-06-14 3:39PM EDT | 51.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| FEZ240816C00052000 | 2024-06-20 9:31AM EDT | 52.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FEZ240816C00053000 | 2024-06-13 9:47AM EDT | 53.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FEZ240816C00054000 | 2024-05-14 12:37PM EDT | 54.00 | 0.92 | 0.15 | 2.05 | 0.00 | - | 1 | 13 | 44.68% |
| FEZ240816C00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FEZ240816C00056000 | 2024-05-13 1:06PM EDT | 56.00 | 0.78 | 0.00 | 1.55 | 0.00 | - | 3 | 13 | 45.51% |
| FEZ240816C00057000 | 2024-04-18 3:40PM EDT | 57.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 51 | 50.59% |
| FEZ240816C00060000 | 2024-05-13 1:06PM EDT | 60.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 50.76% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ240816P00037000 | 2024-02-12 2:19PM EDT | 37.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 59.38% |
| FEZ240816P00039000 | 2023-12-19 11:58AM EDT | 39.00 | 0.52 | 0.49 | 0.63 | 0.00 | - | - | 1 | 57.18% |
| FEZ240816P00040000 | 2024-02-07 10:59AM EDT | 40.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 58.11% |
| FEZ240816P00041000 | 2024-03-18 3:26PM EDT | 41.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 2 | 3 | 40.87% |
| FEZ240816P00042000 | 2024-03-13 9:51AM EDT | 42.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 42 | 38.77% |
| FEZ240816P00043000 | 2024-02-22 4:45PM EDT | 43.00 | 0.47 | 0.18 | 0.25 | 0.00 | - | - | 3 | 31.93% |
| FEZ240816P00044000 | 2024-05-16 11:06AM EDT | 44.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 52.88% |
| FEZ240816P00045000 | 2024-06-20 1:48PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FEZ240816P00046000 | 2024-06-20 3:22PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FEZ240816P00047000 | 2024-06-24 10:01AM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FEZ240816P00048000 | 2024-06-24 3:56PM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| FEZ240816P00049000 | 2024-06-24 3:59PM EDT | 49.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FEZ240816P00050000 | 2024-06-21 3:42PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| FEZ240816P00051000 | 2024-06-24 10:01AM EDT | 51.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FEZ240816P00052000 | 2024-06-24 3:59PM EDT | 52.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| FEZ240816P00053000 | 2024-06-14 3:58PM EDT | 53.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FEZ240816P00054000 | 2024-04-10 3:23PM EDT | 54.00 | 3.70 | 1.10 | 3.40 | 0.00 | - | - | 5 | 0.00% |
| FEZ240816P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FEZ240816P00057000 | 2024-04-10 3:15PM EDT | 57.00 | 6.40 | 2.65 | 7.00 | 0.00 | - | - | 1 | 30.25% |
© 2024 Yahoo. All rights reserved.