MicroSectors FANG+ ETN (FNGS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS250117C00025000 | 2024-06-18 3:37PM EDT | 25.00 | 24.50 | 23.30 | 24.10 | 0.00 | - | 4 | 18 | 55.91% |
| FNGS250117C00026000 | 2024-01-16 10:48AM EDT | 26.00 | 12.80 | 17.00 | 18.70 | 0.00 | - | 8 | 0 | 0.00% |
| FNGS250117C00030000 | 2024-06-18 3:44PM EDT | 30.00 | 20.18 | 18.50 | 19.40 | 0.00 | - | - | 4 | 56.79% |
| FNGS250117C00034000 | 2024-06-18 2:58PM EDT | 34.00 | 16.17 | 14.80 | 16.10 | 0.00 | - | - | 2 | 54.35% |
| FNGS250117C00035000 | 2024-05-06 1:29PM EDT | 35.00 | 10.70 | 12.00 | 13.40 | 0.00 | - | 80 | 119 | 21.58% |
| FNGS250117C00036000 | 2024-04-15 12:40PM EDT | 36.00 | 9.70 | 10.40 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| FNGS250117C00038000 | 2024-02-13 10:42AM EDT | 38.00 | 6.90 | 7.30 | 8.70 | 0.00 | - | 2 | 2 | 0.00% |
| FNGS250117C00040000 | 2024-04-30 10:13AM EDT | 40.00 | 6.30 | 7.70 | 8.80 | 0.00 | - | 400 | 355 | 22.07% |
| FNGS250117C00042000 | 2024-01-19 3:25PM EDT | 42.00 | 3.41 | 5.00 | 6.50 | 0.00 | - | 5 | 5 | 13.21% |
| FNGS250117C00043000 | 2024-05-28 1:05PM EDT | 43.00 | 6.10 | 7.50 | 8.40 | 0.00 | - | 3 | 31 | 38.95% |
| FNGS250117C00045000 | 2024-06-13 9:38AM EDT | 45.00 | 6.64 | 6.10 | 7.00 | 0.00 | - | 14 | 15 | 37.01% |
| FNGS250117C00047000 | 2024-06-14 10:32AM EDT | 47.00 | 5.17 | 4.60 | 5.70 | 0.00 | - | 1 | 0 | 35.11% |
| FNGS250117C00048000 | 2024-06-10 11:07AM EDT | 48.00 | 3.50 | 4.10 | 5.10 | 0.00 | - | - | 1 | 34.22% |
| FNGS250117C00049000 | 2024-06-17 12:45PM EDT | 49.00 | 5.40 | 3.60 | 4.60 | 0.00 | - | 1 | 2 | 33.84% |
| FNGS250117C00050000 | 2024-06-24 1:34PM EDT | 50.00 | 3.30 | 3.20 | 3.90 | 0.00 | - | 50 | 94 | 31.85% |
| FNGS250117C00055000 | 2024-06-20 10:40AM EDT | 55.00 | 1.86 | 1.30 | 1.90 | 0.00 | - | 2 | 24 | 28.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS250117P00025000 | 2023-12-11 11:21AM EDT | 25.00 | 1.23 | 0.40 | 1.00 | 0.00 | - | - | 1 | 65.53% |
| FNGS250117P00026000 | 2024-06-21 3:52PM EDT | 26.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 40 | 55.81% |
| FNGS250117P00030000 | 2023-12-27 2:56PM EDT | 30.00 | 1.40 | 0.75 | 1.50 | 0.00 | - | 2 | 1 | 57.89% |
| FNGS250117P00032000 | 2023-12-27 3:01PM EDT | 32.00 | 1.80 | 1.00 | 1.90 | 0.00 | - | - | 1 | 56.54% |
| FNGS250117P00035000 | 2024-05-06 1:35PM EDT | 35.00 | 1.05 | 0.25 | 1.10 | 0.00 | - | 1 | 2 | 43.02% |
| FNGS250117P00037000 | 2024-06-12 1:07PM EDT | 37.00 | 0.60 | 0.25 | 1.25 | 0.00 | - | 1 | 1 | 39.50% |
| FNGS250117P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FNGS250117P00040000 | 2024-06-21 3:52PM EDT | 40.00 | 1.15 | 0.55 | 1.45 | 0.00 | - | 3 | 50 | 33.62% |
| FNGS250117P00041000 | 2024-04-23 3:52PM EDT | 41.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| FNGS250117P00043000 | 2023-12-01 10:30AM EDT | 43.00 | 8.01 | 5.90 | 7.60 | 0.00 | - | 10 | 10 | 67.83% |
| FNGS250117P00045000 | 2024-05-02 3:59PM EDT | 45.00 | 4.54 | 3.20 | 4.10 | 0.00 | - | 17 | 74 | 40.31% |
| FNGS250117P00050000 | 2024-05-15 2:19PM EDT | 50.00 | 5.90 | 3.70 | 4.60 | 0.00 | - | 1 | 1 | 25.23% |
| FNGS250117P00055000 | 2024-06-24 11:22AM EDT | 55.00 | 7.10 | 7.20 | 8.00 | 0.00 | - | 5 | 7 | 24.44% |
© 2024 Yahoo. All rights reserved.