FDN - First Trust Dow Jones Internet Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDN200221C001250002020-01-16 11:39AM EST125.0022.7322.4023.900.00-2245.65%
FDN200221C001300002020-01-03 12:49PM EST130.0012.0017.8018.800.00-1136.18%
FDN200221C001330002020-01-16 12:18PM EST133.0015.1014.5016.000.00-2233.81%
FDN200221C001350002020-01-17 12:12PM EST135.0013.7212.7014.000.00-1730.47%
FDN200221C001360002020-01-15 10:49AM EST136.0012.0012.5012.900.00--527.71%
FDN200221C001390002020-01-16 1:14PM EST139.009.729.7010.200.00-1225.49%
FDN200221C001400002020-01-15 10:51AM EST140.008.508.909.300.00-12124.51%
FDN200221C001410002020-01-21 11:16AM EST141.008.608.008.400.00-2323.44%
FDN200221C001420002020-01-06 3:28PM EST142.003.577.107.600.00-1322.99%
FDN200221C001430002020-01-14 1:59PM EST143.005.196.306.700.00-81821.66%
FDN200221C001440002020-01-22 9:31AM EST144.006.245.506.00+0.15+2.46%21521.53%
FDN200221C001450002020-01-22 10:46AM EST145.006.004.805.20+1.00+20.00%337320.55%
FDN200221C001460002020-01-22 3:08PM EST146.004.514.104.40+1.11+32.65%11619.35%
FDN200221C001470002020-01-17 9:38AM EST147.003.903.403.700.00-21718.54%
FDN200221C001480002020-01-10 3:02PM EST148.001.502.853.100.00-11618.07%
FDN200221C001490002020-01-22 9:52AM EST149.002.952.252.50+0.55+22.92%51217.29%
FDN200221C001500002020-01-22 3:06PM EST150.002.051.802.00-0.07-3.30%1825816.76%
FDN200221C001510002020-01-21 1:33PM EST151.001.451.401.600.00-1416.50%
FDN200221C001520002020-01-22 3:59PM EST152.001.051.001.20-0.25-19.23%16815.87%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDN200221P001240002020-01-21 11:56AM EST124.000.050.000.200.00-5034.67%
FDN200221P001260002020-01-07 10:21AM EST126.000.510.000.200.00--432.08%
FDN200221P001280002019-12-31 12:47PM EST128.001.200.000.250.00--130.81%
FDN200221P001290002020-01-21 2:21PM EST129.000.160.000.250.00-8729.44%
FDN200221P001300002020-01-21 3:40PM EST130.000.190.000.300.00-33729.20%
FDN200221P001310002019-12-26 2:58PM EST131.001.250.100.400.00--329.74%
FDN200221P001320002020-01-21 11:56AM EST132.000.250.200.350.00-3527.39%
FDN200221P001330002020-01-06 3:15PM EST133.001.200.200.400.00--226.86%
FDN200221P001340002020-01-13 12:05AM EST134.000.860.200.450.00--226.17%
FDN200221P001350002020-01-22 1:48PM EST135.000.300.300.50-0.10-25.00%14625.42%
FDN200221P001360002020-01-08 3:32PM EST136.001.150.350.550.00--224.56%
FDN200221P001370002020-01-16 11:35AM EST137.000.720.400.600.00-1323.61%
FDN200221P001380002020-01-10 3:42PM EST138.001.050.500.700.00-2523.15%
FDN200221P001390002020-01-21 1:48PM EST139.000.800.600.800.00-31822.51%
FDN200221P001400002020-01-17 9:43AM EST140.000.890.700.900.00-51421.73%
FDN200221P001410002020-01-10 12:06PM EST141.002.100.851.050.00-2421.25%
FDN200221P001420002020-01-21 1:52PM EST142.001.151.001.200.00-1620.58%
FDN200221P001440002020-01-21 3:50PM EST144.001.501.351.600.00-21619.40%
FDN200221P001450002020-01-17 12:59PM EST145.001.701.601.850.00-141618.82%
FDN200221P001470002020-01-22 9:51AM EST147.001.952.252.45-0.55-22.00%71117.54%
FDN200221P001490002020-01-21 12:05AM EST149.003.183.003.300.00--416.58%
FDN200221P001500002020-01-21 12:05AM EST150.004.083.503.800.00--1016.04%