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
FEZ250117C00016000 2/21/2024 4:38 PM 16 33.39 33.60 38.50 0.00 0.00% 1 0 82.23%
FEZ250117C00025000 3/6/2024 2:59 PM 25 26.30 24.70 29.00 0.00 0.00% 1 0 88.48%
FEZ250117C00030000 3/28/2024 5:57 PM 30 22.66 19.50 24.20 0.00 0.00% 3 22 73.14%
FEZ250117C00033000 12/14/2023 3:13 PM 33 15.24 12.00 17.00 0.00 0.00% 2 1 0.00%
FEZ250117C00035000 4/17/2024 1:51 PM 35 16.07 14.50 19.10 0.00 0.00% 1 58 56.86%
FEZ250117C00036000 3/28/2024 4:22 PM 36 16.74 13.60 18.20 0.00 0.00% 2 8 55.02%
FEZ250117C00037000 2/22/2024 2:36 PM 37 13.89 13.05 17.85 0.00 0.00% 1 4 58.03%
FEZ250117C00038000 3/13/2024 6:05 PM 38 14.88 12.30 14.70 0.00 0.00% 1 0 34.89%
FEZ250117C00039000 3/28/2024 4:13 PM 39 13.89 10.50 15.30 0.00 0.00% 2 13 47.75%
FEZ250117C00040000 3/28/2024 4:15 PM 40 13.02 9.60 14.30 0.00 0.00% 1 434 45.12%
FEZ250117C00041000 1/26/2024 5:54 PM 41 8.40 9.40 10.50 0.00 0.00% 100 62 0.00%
FEZ250117C00043000 2/13/2024 2:30 PM 43 6.59 9.50 10.00 0.00 0.00% 1 1 27.17%
FEZ250117C00044000 3/6/2024 3:45 PM 44 8.33 8.70 9.10 0.00 0.00% 2 140 25.86%
FEZ250117C00045000 2/29/2024 3:25 PM 45 7.40 8.45 8.75 0.00 0.00% 4 520 28.52%
FEZ250117C00046000 3/13/2024 2:19 PM 46 7.75 5.60 6.00 0.00 0.00% 2 26 12.09%
FEZ250117C00047000 3/21/2024 5:58 PM 47 6.90 3.90 6.60 0.00 0.00% 2 2 22.77%
FEZ250117C00048000 4/1/2024 3:38 PM 48 6.30 3.20 7.50 0.00 0.00% 8 11 32.34%
FEZ250117C00050000 4/25/2024 1:30 PM 50 3.72 1.95 6.00 0.00 0.00% 1 684 29.65%
FEZ250117C00055000 4/26/2024 5:39 PM 55 1.30 1.10 2.35 0.05 4.00% 1 282 20.86%
FEZ250117C00060000 4/25/2024 1:30 PM 60 0.47 0.00 2.55 0.00 0.00% 1 4 30.57%
FEZ250117C00065000 3/27/2024 6:29 PM 65 0.18 0.00 1.95 0.00 0.00% 1 38 33.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FEZ250117P00016000 12/11/2023 2:30 PM 16 0.04 0.01 1.39 0.00 0.00% 1 34 94.09%
FEZ250117P00017000 12/4/2023 2:30 PM 17 0.07 0.00 0.00 0.00 0.00% - 10 25.00%
FEZ250117P00018000 12/11/2023 2:30 PM 18 0.05 0.00 1.41 0.00 0.00% 10 11 85.50%
FEZ250117P00019000 12/11/2023 2:30 PM 19 0.05 0.00 2.57 0.00 0.00% 10 43 95.61%
FEZ250117P00020000 12/4/2023 2:30 PM 20 0.09 0.00 0.00 0.00 0.00% - 10 25.00%
FEZ250117P00021000 12/7/2023 2:30 PM 21 0.11 0.00 1.54 0.00 0.00% 10 10 75.88%
FEZ250117P00022000 1/5/2023 7:30 PM 22 1.08 0.13 1.71 0.00 0.00% - 1 75.83%
FEZ250117P00023000 12/6/2023 7:25 PM 23 0.11 0.00 1.59 0.00 0.00% 20 40 69.68%
FEZ250117P00024000 12/13/2023 2:30 PM 24 0.13 0.00 1.47 0.00 0.00% 10 10 65.23%
FEZ250117P00025000 12/13/2023 2:30 PM 25 0.16 0.00 1.49 0.00 0.00% 10 30 62.45%
FEZ250117P00026000 4/5/2024 1:30 PM 26 0.05 0.00 2.35 0.00 0.00% 1 22 67.55%
FEZ250117P00029000 11/1/2023 4:25 PM 29 0.65 0.22 0.38 0.00 0.00% 2 31 43.85%
FEZ250117P00030000 11/9/2023 3:46 PM 30 0.54 0.24 0.39 0.00 0.00% 100 4,341 41.90%
FEZ250117P00031000 12/21/2023 7:31 PM 31 0.37 0.32 0.38 0.00 0.00% 100 500 39.55%
FEZ250117P00032000 4/11/2024 5:25 PM 32 0.25 0.00 2.45 0.00 0.00% 117 350 51.42%
FEZ250117P00033000 9/26/2023 4:50 PM 33 1.25 1.18 2.33 0.00 0.00% 3 17 55.30%
FEZ250117P00034000 1/26/2024 5:56 PM 34 0.42 0.24 0.95 0.00 0.00% 400 1,059 42.82%
FEZ250117P00035000 4/25/2024 1:30 PM 35 0.50 0.00 2.50 0.00 0.00% 1 1,120 57.57%
FEZ250117P00036000 11/14/2023 8:24 PM 36 1.05 0.63 0.75 0.00 0.00% 4 10 35.65%
FEZ250117P00037000 11/27/2023 2:35 PM 37 0.95 0.48 3.05 0.00 0.00% 1 75 56.92%
FEZ250117P00038000 2/22/2024 2:39 PM 38 0.78 0.33 0.57 0.00 0.00% 60 474 29.13%
FEZ250117P00039000 1/19/2024 4:55 PM 39 1.10 0.67 0.79 0.00 0.00% 3 5,012 30.03%
FEZ250117P00040000 4/25/2024 7:41 PM 40 0.25 0.15 1.55 0.00 0.00% 1 146 35.79%
FEZ250117P00041000 11/1/2023 4:24 PM 41 3.40 1.25 1.77 0.00 0.00% 2 97 35.45%
FEZ250117P00042000 4/24/2024 5:50 PM 42 0.66 0.10 2.85 0.00 0.00% 2 90 41.66%
FEZ250117P00043000 4/4/2024 4:26 PM 43 0.75 0.10 3.30 0.00 0.00% 3 15 42.36%
FEZ250117P00044000 4/8/2024 6:42 PM 44 0.85 0.10 3.00 0.00 0.00% 4 21 37.57%
FEZ250117P00045000 3/26/2024 2:02 PM 45 0.97 0.10 1.90 0.00 0.00% 12 26 27.23%
FEZ250117P00046000 3/27/2024 7:51 PM 46 1.09 0.00 3.20 0.00 0.00% 5 10 33.73%
FEZ250117P00047000 4/18/2024 3:55 PM 47 1.68 0.10 2.30 0.00 0.00% 1 77 25.26%
FEZ250117P00048000 4/15/2024 6:48 PM 48 2.20 0.10 3.90 0.00 0.00% 9 26 32.79%
FEZ250117P00050000 4/5/2024 1:39 PM 50 2.40 0.45 3.40 0.00 0.00% 1 46 24.21%
FEZ250117P00055000 4/23/2024 3:38 PM 55 4.90 2.95 7.00 0.00 0.00% 1 6 28.53%
FEZ250117P00060000 12/13/2023 5:02 PM 60 13.25 10.50 15.50 0.00 0.00% 2 1 57.64%
FEZ250117P00065000 10/16/2023 1:54 PM 65 23.30 17.80 22.80 0.00 0.00% 2 1 64.12%
FEZ250117P00070000 11/13/2023 3:31 PM 70 26.90 20.70 25.40 0.00 0.00% 2 0 57.32%

Related Tickers