FDN - First Trust Dow Jones Internet Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDN200717C001100002020-01-08 11:00AM EST110.0034.3840.0041.400.00-140.00%
FDN200717C001200002019-12-04 2:31PM EST120.0019.8523.2023.700.00-200.00%
FDN200717C001280002020-01-29 1:56PM EST128.0022.2028.6029.100.00--031.04%
FDN200717C001300002020-01-29 1:56PM EST130.0020.7526.8027.500.00-1030.98%
FDN200717C001320002019-12-02 1:51PM EST132.0011.4913.8014.200.00-2000.00%
FDN200717C001350002020-01-22 3:56PM EST135.0017.3222.6023.000.00-142528.37%
FDN200717C001360002019-12-30 3:51PM EST136.0010.0013.9014.600.00--00.00%
FDN200717C001390002020-01-30 11:24AM EST139.0012.2919.3019.700.00--726.98%
FDN200717C001400002020-02-19 9:50AM EST140.0018.4918.3019.300.00-232727.92%
FDN200717C001410002020-01-10 10:08AM EST141.0010.5516.4016.800.00-1222.13%
FDN200717C001420002020-01-03 3:02PM EST142.007.6013.0013.400.00-101112.27%
FDN200717C001450002020-02-20 11:31AM EST145.0014.0014.2015.00+5.80+70.73%51924.85%
FDN200717C001460002020-02-06 1:46PM EST146.0010.5013.8014.200.00-16124.34%
FDN200717C001500002020-02-18 9:55AM EST150.0010.3011.0011.400.00-59023.08%
FDN200717C001550002020-02-20 10:00AM EST155.008.407.808.20+0.68+8.81%24621.39%
FDN200717C001600002020-02-12 3:51PM EST160.004.305.205.500.00-2520519.82%
FDN200717C001650002020-02-20 11:01AM EST165.003.503.103.40+0.30+9.37%303518.45%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDN200717P000950002019-11-19 12:15PM EST95.001.200.400.900.00--148.36%
FDN200717P001050002020-01-06 10:43AM EST105.001.000.200.900.00--239.94%
FDN200717P001100002020-01-03 9:30AM EST110.001.450.400.900.00-15635.96%
FDN200717P001150002020-01-14 3:03PM EST115.001.450.801.000.00-2232.96%
FDN200717P001200002020-02-06 10:23AM EST120.001.361.101.300.00-2231.23%
FDN200717P001220002020-02-10 12:53PM EST122.001.451.201.450.00--30030.59%
FDN200717P001250002020-02-20 11:24AM EST125.001.501.501.70-1.22-44.85%7229.60%
FDN200717P001300002020-02-19 2:52PM EST130.001.852.002.250.00-439228.15%
FDN200717P001320002020-02-12 3:11PM EST132.002.352.102.450.00-252727.31%
FDN200717P001330002019-12-27 9:30AM EST133.005.604.104.500.00-3234.14%
FDN200717P001340002020-01-24 12:01PM EST134.003.352.452.750.00--626.78%
FDN200717P001350002020-02-10 10:34AM EST135.003.102.502.850.00-4926.28%
FDN200717P001380002020-01-14 10:34AM EST138.004.903.203.400.00--125.54%
FDN200717P001400002020-02-12 3:50PM EST140.003.803.503.800.00-13125.00%
FDN200717P001410002020-02-10 9:30AM EST141.004.803.603.900.00-2324.36%
FDN200717P001430002020-01-10 11:29AM EST143.006.794.204.500.00-4424.24%
FDN200717P001440002020-02-06 3:34PM EST144.005.404.304.600.00-1123.53%
FDN200717P001450002020-02-10 12:51PM EST145.005.704.504.800.00--30023.08%
FDN200717P001460002019-11-19 10:30AM EST146.0014.7010.9011.300.00--039.95%
FDN200717P001500002020-02-20 11:01AM EST150.005.605.706.30-0.80-12.50%2019321.72%
FDN200717P001600002020-02-18 2:25PM EST160.0010.309.7010.400.00-105318.48%
FDN200717P001650002020-02-19 2:40PM EST165.0012.8012.9013.400.00--6817.25%