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
FEZ240816C00039000 1/23/2024 3:38 PM 39 8.05 9.60 13.85 0.00 0.00% 7 3 53.22%
FEZ240816C00040000 4/25/2024 2:08 PM 40 11.20 10.00 14.40 0.00 0.00% 5 32 71.12%
FEZ240816C00044000 1/3/2024 3:14 PM 44 4.15 4.95 5.45 0.00 0.00% - 10 0.00%
FEZ240816C00045000 1/26/2024 6:13 PM 45 4.45 5.75 6.40 0.00 0.00% 6 24 0.00%
FEZ240816C00046000 2/16/2024 8:58 PM 46 4.25 6.60 8.20 0.00 0.00% 1 80 45.26%
FEZ240816C00047000 2/21/2024 4:19 PM 47 3.80 5.35 6.25 0.00 0.00% 4 26 31.57%
FEZ240816C00048000 4/12/2024 2:04 PM 48 3.50 2.15 6.30 0.00 0.00% 3 5 38.50%
FEZ240816C00049000 4/9/2024 1:54 PM 49 4.10 1.25 5.10 0.00 0.00% 10 10 32.64%
FEZ240816C00050000 4/26/2024 6:59 PM 50 2.60 1.90 4.70 0.20 8.33% 32 108 34.08%
FEZ240816C00051000 4/23/2024 7:45 PM 51 2.10 0.65 3.00 0.00 0.00% 27 61 23.49%
FEZ240816C00052000 4/26/2024 7:45 PM 52 1.45 0.70 2.35 0.50 52.63% 21 71 22.03%
FEZ240816C00053000 4/15/2024 1:40 PM 53 1.00 0.20 2.45 0.00 0.00% 6 476 26.69%
FEZ240816C00054000 2/13/2024 5:53 PM 54 0.28 0.97 1.16 0.00 0.00% 1 12 18.29%
FEZ240816C00055000 4/23/2024 6:19 PM 55 0.49 0.00 1.50 0.00 0.00% 10 22 24.41%
FEZ240816C00056000 4/19/2024 2:58 PM 56 0.30 0.00 1.20 0.00 0.00% 1 13 24.16%
FEZ240816C00057000 4/18/2024 7:40 PM 57 0.15 0.00 1.70 0.00 0.00% 1 51 31.71%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FEZ240816P00037000 2/12/2024 6:19 PM 37 0.19 0.01 0.75 0.00 0.00% 2 5 52.00%
FEZ240816P00039000 12/19/2023 3:58 PM 39 0.52 0.49 0.63 0.00 0.00% - 1 43.38%
FEZ240816P00040000 2/7/2024 2:59 PM 40 0.43 0.05 0.75 0.00 0.00% 1 3 42.70%
FEZ240816P00041000 3/18/2024 7:26 PM 41 0.21 0.20 0.30 0.00 0.00% 2 3 30.52%
FEZ240816P00042000 3/13/2024 1:51 PM 42 0.20 0.20 0.35 0.00 0.00% 2 42 29.20%
FEZ240816P00043000 2/22/2024 8:45 PM 43 0.47 0.18 0.25 0.00 0.00% - 3 24.37%
FEZ240816P00044000 1/3/2024 5:37 PM 44 1.47 0.83 1.14 0.00 0.00% - 1 36.33%
FEZ240816P00045000 4/17/2024 5:08 PM 45 0.65 0.00 1.85 0.00 0.00% 2 9 41.58%
FEZ240816P00046000 4/12/2024 3:00 PM 46 0.80 0.00 0.90 0.00 0.00% 2 57 26.98%
FEZ240816P00048000 4/25/2024 7:51 PM 48 1.00 0.00 1.75 0.00 0.00% 2 72 29.81%
FEZ240816P00049000 4/19/2024 6:40 PM 49 1.68 0.10 2.55 0.00 0.00% 13 66 33.79%
FEZ240816P00050000 4/11/2024 3:26 PM 50 1.69 0.10 2.75 0.00 0.00% 17 73 31.54%
FEZ240816P00051000 4/23/2024 7:45 PM 51 1.65 0.10 2.65 0.00 0.00% 30 59 26.36%
FEZ240816P00052000 4/26/2024 7:45 PM 52 2.20 0.55 3.90 -1.10 -33.33% 21 450 32.79%
FEZ240816P00053000 4/15/2024 3:52 PM 53 3.40 0.90 3.80 0.00 0.00% 28 24 26.87%
FEZ240816P00054000 4/10/2024 7:23 PM 54 3.70 1.65 5.80 0.00 0.00% - 5 39.15%
FEZ240816P00055000 4/16/2024 1:30 PM 55 5.70 2.50 6.50 0.00 0.00% 2 6 39.70%
FEZ240816P00057000 4/10/2024 7:15 PM 57 6.40 4.10 8.30 0.00 0.00% - 1 43.70%

Related Tickers