MicroSectors FANG+ ETN (FNGS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS240621C00020000 | 2024-01-29 10:49AM EDT | 20.00 | 20.40 | 23.10 | 23.80 | 0.00 | - | - | 2 | 0.00% |
| FNGS240621C00025000 | 2024-03-13 12:12PM EDT | 25.00 | 17.90 | 18.60 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| FNGS240621C00026000 | 2023-11-02 9:53AM EDT | 26.00 | 8.20 | 10.10 | 11.10 | 0.00 | - | 1 | 2 | 0.00% |
| FNGS240621C00027000 | 2023-11-02 10:57AM EDT | 27.00 | 7.40 | 9.20 | 10.30 | 0.00 | - | - | 2 | 0.00% |
| FNGS240621C00028000 | 2023-11-01 10:48AM EDT | 28.00 | 6.20 | 8.40 | 9.40 | 0.00 | - | 1 | 1 | 0.00% |
| FNGS240621C00029000 | 2023-11-02 1:00PM EDT | 29.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | - | 1 | 0.00% |
| FNGS240621C00030000 | 2024-05-23 11:04AM EDT | 30.00 | 15.45 | 15.60 | 16.00 | 0.00 | - | 50 | 148 | 59.38% |
| FNGS240621C00031000 | 2024-04-10 10:59AM EDT | 31.00 | 12.70 | 12.80 | 13.10 | 0.00 | - | 1 | 2 | 0.00% |
| FNGS240621C00032000 | 2024-03-06 11:49AM EDT | 32.00 | 11.00 | 11.60 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| FNGS240621C00033000 | 2024-04-10 11:00AM EDT | 33.00 | 10.70 | 10.80 | 11.10 | 0.00 | - | 1 | 3 | 0.00% |
| FNGS240621C00034000 | 2024-05-06 11:31AM EDT | 34.00 | 10.00 | 11.70 | 12.10 | 0.00 | - | 4 | 1 | 61.52% |
| FNGS240621C00035000 | 2024-05-15 9:49AM EDT | 35.00 | 9.70 | 10.60 | 11.20 | 0.00 | - | 2 | 108 | 56.45% |
| FNGS240621C00036000 | 2024-05-06 10:58AM EDT | 36.00 | 8.05 | 9.70 | 10.10 | 0.00 | - | 3 | 5 | 51.56% |
| FNGS240621C00037000 | 2024-04-30 1:13PM EDT | 37.00 | 5.90 | 8.70 | 9.10 | 0.00 | - | 3 | 9 | 59.38% |
| FNGS240621C00038000 | 2024-05-17 12:03PM EDT | 38.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 4 | 90 | 53.61% |
| FNGS240621C00039000 | 2024-05-06 1:58PM EDT | 39.00 | 5.40 | 6.70 | 7.20 | 0.00 | - | 2 | 13 | 52.15% |
| FNGS240621C00040000 | 2024-05-23 12:42PM EDT | 40.00 | 5.90 | 5.80 | 6.20 | 0.00 | - | 1 | 10 | 46.24% |
| FNGS240621C00041000 | 2024-05-15 2:06PM EDT | 41.00 | 4.47 | 4.00 | 5.80 | 0.00 | - | 1 | 82 | 57.91% |
| FNGS240621C00042000 | 2024-05-22 3:56PM EDT | 42.00 | 3.70 | 3.90 | 4.90 | 0.00 | - | 1 | 79 | 53.13% |
| FNGS240621C00043000 | 2024-05-20 9:44AM EDT | 43.00 | 2.78 | 3.00 | 4.00 | 0.00 | - | 5 | 59 | 47.85% |
| FNGS240621C00044000 | 2024-05-20 11:25AM EDT | 44.00 | 2.05 | 2.15 | 2.45 | 0.00 | - | 1 | 30 | 27.69% |
| FNGS240621C00045000 | 2024-05-23 2:23PM EDT | 45.00 | 1.15 | 1.40 | 1.70 | 0.00 | - | 18 | 139 | 25.24% |
| FNGS240621C00046000 | 2024-05-24 1:13PM EDT | 46.00 | 0.95 | 0.85 | 1.05 | +0.25 | +35.71% | 6 | 85 | 22.71% |
| FNGS240621C00047000 | 2024-05-23 2:19PM EDT | 47.00 | 0.34 | 0.40 | 0.60 | 0.00 | - | 11 | 293 | 21.49% |
| FNGS240621C00048000 | 2024-05-22 11:06AM EDT | 48.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 5 | 9 | 20.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS240621P00027000 | 2023-12-11 11:22AM EDT | 27.00 | 0.59 | 0.15 | 0.40 | 0.00 | - | - | 1 | 119.92% |
| FNGS240621P00029000 | 2023-11-15 1:59PM EDT | 29.00 | 0.94 | 0.40 | 0.80 | 0.00 | - | - | 1 | 128.22% |
| FNGS240621P00031000 | 2024-02-20 2:24PM EDT | 31.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 76.17% |
| FNGS240621P00032000 | 2023-12-11 11:22AM EDT | 32.00 | 1.32 | 0.55 | 0.95 | 0.00 | - | 1 | 2 | 113.18% |
| FNGS240621P00033000 | 2024-01-29 10:30AM EDT | 33.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FNGS240621P00034000 | 2024-01-17 12:48PM EDT | 34.00 | 1.10 | 0.30 | 0.60 | 0.00 | - | 6 | 9 | 84.77% |
| FNGS240621P00035000 | 2024-04-03 11:24AM EDT | 35.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 52.73% |
| FNGS240621P00036000 | 2024-05-14 3:21PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 50.59% |
| FNGS240621P00038000 | 2024-04-25 9:51AM EDT | 38.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | - | 0 | 41.02% |
| FNGS240621P00039000 | 2024-05-07 1:09PM EDT | 39.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 36.33% |
| FNGS240621P00040000 | 2024-05-24 12:27PM EDT | 40.00 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 2 | 74 | 34.77% |
| FNGS240621P00041000 | 2024-02-13 11:15AM EDT | 41.00 | 1.95 | 1.30 | 1.80 | 0.00 | - | - | 1 | 71.63% |
| FNGS240621P00042000 | 2024-05-24 12:27PM EDT | 42.00 | 0.15 | 0.15 | 0.25 | -0.08 | -34.78% | 3 | 35 | 28.91% |
| FNGS240621P00043000 | 2024-05-20 10:24AM EDT | 43.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 26.37% |
| FNGS240621P00044000 | 2024-05-22 2:59PM EDT | 44.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 27 | 23.93% |
| FNGS240621P00045000 | 2024-05-21 3:32PM EDT | 45.00 | 0.70 | 0.55 | 0.75 | -0.15 | -17.65% | 1 | 28 | 21.92% |
© 2024 Yahoo. All rights reserved.