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 EST125.0022.7326.4028.700.00-220.00%
FDN200221C001300002020-02-03 10:32AM EST130.0017.0022.1025.500.00-57259.28%
FDN200221C001330002020-01-16 12:18PM EST133.0015.1019.4021.000.00-220.00%
FDN200221C001350002020-02-19 1:19PM EST135.0020.0518.2020.700.00-23229.10%
FDN200221C001360002020-01-15 10:49AM EST136.0012.0016.4017.800.00--50.00%
FDN200221C001380002020-02-13 2:29PM EST138.0015.3015.7018.700.00--1169.73%
FDN200221C001390002020-01-16 1:14PM EST139.009.7213.2014.600.00-120.00%
FDN200221C001400002020-02-11 10:50AM EST140.0011.1913.8016.000.00-544129.69%
FDN200221C001410002020-02-20 2:15PM EST141.0013.3011.4014.80+4.70+54.65%13180.37%
FDN200221C001420002020-02-06 3:01PM EST142.008.7911.8013.600.00-1293.36%
FDN200221C001430002020-02-11 2:14PM EST143.0010.4510.4012.80+1.67+19.02%31465.63%
FDN200221C001440002020-02-14 10:58AM EST144.009.509.5011.500.00-115137.50%
FDN200221C001450002020-02-14 12:48PM EST145.008.508.7011.000.00-16488.87%
FDN200221C001460002020-02-14 1:12PM EST146.007.057.6010.000.00-61177.54%
FDN200221C001470002020-02-20 3:42PM EST147.007.645.308.70+0.04+0.53%519119.24%
FDN200221C001480002020-02-14 2:27PM EST148.005.405.708.000.00-11166.80%
FDN200221C001490002020-02-12 3:01PM EST149.004.154.807.000.00-73262.21%
FDN200221C001500002020-02-20 12:09PM EST150.003.454.104.80-1.55-31.00%623348.24%
FDN200221C001510002020-02-20 9:56AM EST151.004.563.204.60+1.95+74.71%1475.10%
FDN200221C001520002020-02-18 3:49PM EST152.002.662.552.900.00-17737.21%
FDN200221C001530002020-02-14 12:11PM EST153.001.551.702.000.00-4531.84%
FDN200221C001540002020-02-20 1:40PM EST154.000.750.951.20-0.60-44.44%264527.30%
FDN200221C001550002020-02-20 2:00PM EST155.000.400.400.60-0.15-27.27%26224.51%
FDN200221C001560002020-02-20 12:07PM EST156.000.120.100.25-0.08-40.00%4223.34%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDN200221P001240002020-01-21 11:56AM EST124.000.050.000.300.00-50215.63%
FDN200221P001260002020-01-07 10:21AM EST126.000.510.050.150.00--4189.84%
FDN200221P001280002020-02-11 10:00AM EST128.000.050.250.450.00-11220.90%
FDN200221P001290002020-01-30 1:43PM EST129.000.300.000.250.00-8260176.56%
FDN200221P001300002020-02-06 12:39PM EST130.000.130.000.450.00-1037188.67%
FDN200221P001310002019-12-26 2:58PM EST131.001.250.100.400.00--3185.55%
FDN200221P001320002020-01-21 11:56AM EST132.000.250.000.450.00-35175.00%
FDN200221P001330002020-01-23 2:51PM EST133.000.300.000.500.00--2171.48%
FDN200221P001340002020-01-31 11:13AM EST134.000.700.000.450.00-12161.13%
FDN200221P001350002020-02-20 2:04PM EST135.000.050.000.05-0.19-79.17%537109.38%
FDN200221P001360002020-01-08 3:32PM EST136.001.150.100.250.00--2140.23%
FDN200221P001370002020-02-06 3:18PM EST137.000.170.000.500.00-14143.55%
FDN200221P001380002020-01-30 3:30PM EST138.000.880.000.450.00-16133.59%
FDN200221P001390002020-01-21 1:48PM EST139.000.800.000.450.00-318126.76%
FDN200221P001400002020-02-12 11:32AM EST140.000.200.000.500.00-123122.66%
FDN200221P001410002020-02-11 2:25PM EST141.000.160.000.550.00-111118.16%
FDN200221P001420002020-02-11 2:22PM EST142.000.200.000.450.00-1018106.06%
FDN200221P001430002020-02-11 2:22PM EST143.000.250.000.350.00-91393.75%
FDN200221P001440002020-02-18 9:30AM EST144.000.050.000.300.00-12084.18%
FDN200221P001450002020-02-20 11:16AM EST145.000.010.000.25-0.79-98.75%22474.61%
FDN200221P001460002020-02-03 2:21PM EST146.002.500.000.500.00-2180.08%
FDN200221P001470002020-02-12 12:31PM EST147.000.350.000.500.00-10972.75%
FDN200221P001480002020-02-05 9:39AM EST148.001.800.050.150.00-101552.34%
FDN200221P001490002020-02-12 12:56PM EST149.000.650.050.150.00-1550.49%
FDN200221P001500002020-02-18 9:30AM EST150.000.150.000.15-0.25-62.50%1743.36%
FDN200221P001510002020-02-04 3:09PM EST151.002.900.050.150.00-4436.13%
FDN200221P001520002020-02-20 1:54PM EST152.000.250.100.20+0.04+19.05%121231.35%
FDN200221P001530002020-02-20 2:56PM EST153.000.350.200.35-0.05-12.50%5129.10%
FDN200221P001540002020-02-20 2:55PM EST154.000.590.400.60+0.09+18.00%121026.66%
FDN200221P001550002020-02-20 3:23PM EST155.000.900.400.60+0.10+12.50%--10.84%