NYSEArca - Delayed Quote USD

SPDR EURO STOXX 50 ETF (FEZ)

51.67 +0.55 (+1.08%)
At close: April 26 at 4:00 PM EDT
51.40 -0.27 (-0.52%)
After hours: April 26 at 4:08 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FEZ240517C00030000 4/9/2024 5:49 PM 30 21.95 19.10 23.90 0.00 0.00% 15 14 247.95%
FEZ240517C00037000 1/23/2024 3:38 PM 37 9.65 11.30 15.55 0.00 0.00% 2 1 125.49%
FEZ240517C00038000 1/23/2024 3:55 PM 38 8.64 10.45 14.55 0.00 0.00% 62 63 118.02%
FEZ240517C00039000 3/5/2024 8:17 PM 39 12.10 11.20 13.20 0.00 0.00% 1 20 94.92%
FEZ240517C00040000 1/23/2024 3:37 PM 40 6.90 8.45 12.60 0.00 0.00% 3 8 105.37%
FEZ240517C00043000 12/28/2023 6:40 PM 43 5.83 5.70 5.85 0.00 0.00% 20 34 0.00%
FEZ240517C00044000 1/23/2024 3:37 PM 44 3.45 6.20 7.30 0.00 0.00% 4 203 0.00%
FEZ240517C00045000 2/13/2024 2:57 PM 45 3.87 5.40 9.30 0.00 0.00% 11 113 61.96%
FEZ240517C00046000 4/19/2024 6:57 PM 46 4.30 3.60 7.90 0.00 0.00% 34 62 96.83%
FEZ240517C00047000 3/15/2024 7:53 PM 47 5.44 3.60 5.50 0.00 0.00% 40 24 53.08%
FEZ240517C00048000 4/11/2024 2:27 PM 48 3.08 1.50 6.10 0.00 0.00% 5 352 84.03%
FEZ240517C00049000 4/18/2024 3:43 PM 49 1.95 2.60 3.70 0.00 0.00% 300 329 43.65%
FEZ240517C00050000 4/26/2024 7:08 PM 50 1.55 1.50 2.35 -0.58 -27.23% 5 509 27.83%
FEZ240517C00051000 4/26/2024 6:08 PM 51 1.30 1.15 1.35 0.35 36.84% 3 230 19.92%
FEZ240517C00052000 4/25/2024 1:36 PM 52 0.20 0.60 0.70 0.00 0.00% 5 3,114 17.24%
FEZ240517C00053000 4/23/2024 7:54 PM 53 0.33 0.20 0.30 0.00 0.00% 3 29 15.87%
FEZ240517C00054000 4/8/2024 6:44 PM 54 0.42 0.00 2.00 0.00 0.00% 1 44 59.86%
FEZ240517C00055000 4/12/2024 1:30 PM 55 0.38 0.00 2.15 0.00 0.00% 1 34 70.07%
FEZ240517C00060000 1/11/2024 2:30 PM 60 0.03 0.00 0.18 0.00 0.00% 10 10 42.58%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FEZ240517P00030000 11/3/2023 2:26 PM 30 0.25 0.01 0.16 0.00 0.00% 1 21 112.11%
FEZ240517P00033000 2/20/2024 2:56 PM 33 0.02 0.00 0.25 0.00 0.00% 544 553 100.98%
FEZ240517P00034000 2/20/2024 2:56 PM 34 0.06 0.00 0.75 0.00 0.00% 60 60 118.95%
FEZ240517P00035000 1/12/2024 7:41 PM 35 0.18 0.00 0.75 0.00 0.00% 10 1,731 112.11%
FEZ240517P00036000 11/21/2023 7:26 PM 36 0.27 0.05 0.35 0.00 0.00% - 2 91.80%
FEZ240517P00037000 2/20/2024 2:56 PM 37 0.06 0.00 0.75 0.00 0.00% 862 638 99.12%
FEZ240517P00038000 1/16/2024 2:30 PM 38 0.20 0.00 0.00 0.00 0.00% 2 5 25.00%
FEZ240517P00039000 3/19/2024 3:04 PM 39 0.09 0.00 0.75 0.00 0.00% 1 1 86.52%
FEZ240517P00040000 1/12/2024 7:41 PM 40 0.27 0.11 0.15 0.00 0.00% 20 149 63.28%
FEZ240517P00041000 3/19/2024 3:04 PM 41 0.05 0.00 0.10 0.00 0.00% 1 88 55.27%
FEZ240517P00042000 4/23/2024 7:23 PM 42 0.03 0.00 0.05 0.00 0.00% 3 102 44.53%
FEZ240517P00043000 3/7/2024 5:21 PM 43 0.10 0.00 0.75 0.00 0.00% 10 689 62.50%
FEZ240517P00044000 2/20/2024 3:48 PM 44 0.26 0.01 0.75 0.00 0.00% 7 207 56.84%
FEZ240517P00045000 4/17/2024 7:21 PM 45 0.10 0.00 2.15 0.00 0.00% 10 101 74.27%
FEZ240517P00046000 2/22/2024 8:44 PM 46 0.31 0.06 0.13 0.00 0.00% 2 495 33.59%
FEZ240517P00047000 3/21/2024 1:30 PM 47 0.10 0.05 0.85 0.00 0.00% 10 484 53.61%
FEZ240517P00048000 4/26/2024 5:14 PM 48 0.08 0.00 0.15 -0.27 -77.14% 1 413 24.61%
FEZ240517P00049000 4/23/2024 5:32 PM 49 0.24 0.00 0.20 0.00 0.00% 15 161 21.34%
FEZ240517P00050000 4/26/2024 5:58 PM 50 0.23 0.20 0.30 -0.12 -34.29% 8 3,197 18.46%
FEZ240517P00051000 4/26/2024 6:53 PM 51 0.40 0.45 0.50 -0.21 -34.43% 1 127 16.09%
FEZ240517P00052000 4/23/2024 1:55 PM 52 1.15 0.80 0.95 0.00 0.00% 3 179 15.60%
FEZ240517P00053000 4/12/2024 7:23 PM 53 2.85 0.20 2.05 0.00 0.00% 15 39 25.49%
FEZ240517P00054000 4/3/2024 4:31 PM 54 1.71 0.30 4.40 0.00 0.00% 2 1 61.33%

Related Tickers