FDN - First Trust Dow Jones Internet Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDN200417C001100002019-10-06 11:13PM EST110.0023.0025.3025.900.00--00.00%
FDN200417C001200002020-02-06 12:59PM EST120.0030.7031.9033.200.00-3047.95%
FDN200417C001220002019-12-16 12:04AM EST122.0016.1024.5027.600.00--00.00%
FDN200417C001240002019-12-27 3:42PM EST124.0018.1021.6022.900.00-110.00%
FDN200417C001260002019-11-20 12:53PM EST126.0012.4515.6016.100.00--00.00%
FDN200417C001280002019-09-19 2:32PM EST128.0017.1511.1012.000.00--00.00%
FDN200417C001300002020-01-28 1:07PM EST130.0024.0021.5024.800.00-3147.24%
FDN200417C001320002019-11-27 9:35AM EST132.008.6011.3011.700.00-5480.00%
FDN200417C001330002019-11-18 12:12AM EST133.007.6010.1010.600.00--80.00%
FDN200417C001340002019-12-13 1:04PM EST134.007.6515.7016.400.00-100.00%
FDN200417C001350002020-01-30 10:31AM EST135.0013.2018.3018.700.00-33132.73%
FDN200417C001360002020-01-07 11:08AM EST136.0010.3015.3015.700.00-4100.00%
FDN200417C001370002020-01-30 11:24AM EST137.0011.3918.7019.100.00-7244.10%
FDN200417C001380002020-01-07 3:08PM EST138.008.7513.6014.000.00-1610.55%
FDN200417C001390002020-01-15 3:27PM EST139.0010.5715.6015.900.00-51434.39%
FDN200417C001400002020-02-19 1:19PM EST140.0016.5014.0014.400.00-2030.08%
FDN200417C001410002020-02-20 2:15PM EST141.0014.9013.1013.500.00-1029.15%
FDN200417C001420002020-02-11 10:50AM EST142.0012.590.000.000.00-100.00%
FDN200417C001430002020-01-14 3:54PM EST143.007.3612.1012.400.00-31230.73%
FDN200417C001440002020-01-08 12:33PM EST144.005.478.809.200.00-1217.48%
FDN200417C001450002020-02-21 12:24PM EST145.0010.759.9010.30-0.45-4.02%15026.95%
FDN200417C001460002020-02-11 11:26AM EST146.009.389.209.600.00-9026.67%
FDN200417C001470002020-01-31 12:40PM EST147.005.388.408.800.00-1025.86%
FDN200417C001480002020-02-06 3:44PM EST148.006.497.708.100.00-4025.40%
FDN200417C001500002020-02-20 1:03PM EST150.007.396.306.700.00-2024.19%
FDN200417C001550002020-02-21 11:12AM EST155.003.973.403.80+0.27+7.30%1021.75%
FDN200417C001600002020-02-14 2:37PM EST160.001.751.451.750.00-510619.52%
FDN200417C001650002020-01-15 11:23AM EST165.000.300.450.650.00--217.99%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDN200417P000900002020-02-10 12:07AM EST90.000.090.000.450.00--066.02%
FDN200417P000950002019-10-09 9:45AM EST95.001.300.004.800.00-1398.51%
FDN200417P001000002019-11-05 12:06PM EST100.001.000.000.000.00-1125.00%
FDN200417P001050002019-11-21 10:48AM EST105.001.250.250.700.00-13155.47%
FDN200417P001100002020-02-03 10:33AM EST110.000.400.004.800.00-13273.94%
FDN200417P001150002020-02-11 10:27AM EST115.000.300.000.000.00-5012.50%
FDN200417P001200002020-01-24 1:49PM EST120.000.590.000.000.00-1012.50%
FDN200417P001230002020-01-27 11:23AM EST123.001.210.500.700.00--038.21%
FDN200417P001250002020-01-17 2:50PM EST125.000.850.300.500.00-17633.20%
FDN200417P001270002020-02-11 1:35PM EST127.000.700.600.850.00-10035.35%
FDN200417P001280002020-01-09 3:29PM EST128.001.550.851.050.00-201636.21%
FDN200417P001290002019-09-15 11:00PM EST129.006.505.806.100.00--767.75%
FDN200417P001300002020-02-21 1:37PM EST130.000.980.901.05+0.33+50.77%2033.77%
FDN200417P001310002020-02-14 2:16PM EST131.000.750.951.150.00-3033.45%
FDN200417P001330002020-02-10 1:41PM EST133.001.211.101.300.00-203332.22%
FDN200417P001340002020-02-12 10:48AM EST134.001.051.201.400.00-10031.71%
FDN200417P001350002020-02-04 11:07AM EST135.001.171.301.50-0.58-33.14%1031.17%
FDN200417P001360002020-02-06 11:02AM EST136.001.581.401.650.00--1030.91%
FDN200417P001370002020-02-20 11:51AM EST137.001.301.551.750.00-3030.25%
FDN200417P001380002020-02-18 9:37AM EST138.001.201.601.900.00-103329.85%
FDN200417P001390002020-02-14 11:19AM EST139.001.321.802.050.00-20029.37%
FDN200417P001400002020-02-21 1:37PM EST140.002.061.952.15+0.56+37.33%3028.54%
FDN200417P001420002020-02-11 3:17PM EST142.002.302.252.500.00-2027.55%
FDN200417P001430002020-01-08 3:25PM EST143.004.862.853.100.00-4129.13%
FDN200417P001450002020-01-16 3:00PM EST145.004.002.102.300.00-13321.93%
FDN200417P001460002020-01-16 9:58AM EST146.004.502.302.500.00-41021.35%
FDN200417P001470002020-02-19 3:50PM EST147.002.303.303.600.00--024.85%
FDN200417P001480002020-02-19 3:39PM EST148.002.493.503.900.00-4024.42%
FDN200417P001500002020-02-21 2:27PM EST150.004.804.204.60-0.01-0.21%1023.68%
FDN200417P001550002020-02-19 3:51PM EST155.004.846.306.700.00--021.24%
FDN200417P001600002020-02-19 3:51PM EST160.007.279.109.600.00-151818.64%