Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,012.00 +7.25 (+0.18%) Dow Futures
32,201.00 +42.00 (+0.13%) Nasdaq Futures
12,282.25 +37.50 (+0.31%) Russell 2000 Futures
1,786.40 +4.00 (+0.22%) Crude Oil
113.88 -0.32 (-0.28%) Gold
1,827.10 +13.10 (+0.72%)
SPDR EURO STOXX 50 ETF (FEZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ220520C00034000 | 2022-05-16 12:08AM EDT | 34.00 | 2.80 | 3.40 | 4.40 | 0.00 | - | - | 11 | 104.10% |
| FEZ220520C00035000 | 2022-05-10 2:23PM EDT | 35.00 | 2.00 | 1.95 | 2.75 | 0.00 | - | 10 | 0 | 69.53% |
| FEZ220520C00036000 | 2022-05-16 12:08AM EDT | 36.00 | 1.45 | 1.55 | 2.00 | 0.00 | - | - | 27 | 52.34% |
| FEZ220520C00037000 | 2022-05-16 9:45AM EDT | 37.00 | 0.60 | 0.70 | 0.85 | -0.20 | -25.00% | 221 | 30,598 | 35.94% |
| FEZ220520C00038000 | 2022-05-16 3:21PM EDT | 38.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 21,151 | 307 | 32.23% |
| FEZ220520C00039000 | 2022-05-12 12:57PM EDT | 39.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2,000 | 3,715 | 54.88% |
| FEZ220520C00040000 | 2022-05-16 1:24PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 4 | 6,822 | 49.02% |
| FEZ220520C00041000 | 2022-05-13 12:17PM EDT | 41.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 3,547 | 95.51% |
| FEZ220520C00042000 | 2022-05-12 3:18PM EDT | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 891 | 85.55% |
| FEZ220520C00043000 | 2022-05-13 12:17PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21,515 | 65.63% |
| FEZ220520C00044000 | 2022-04-28 12:37PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 297 | 91.02% |
| FEZ220520C00045000 | 2022-05-04 1:49PM EDT | 45.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 26,000 | 3,915 | 174.22% |
| FEZ220520C00046000 | 2022-03-29 10:32AM EDT | 46.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 10 | 100 | 162.89% |
| FEZ220520C00047000 | 2022-04-25 2:43PM EDT | 47.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 2 | 34 | 199.61% |
| FEZ220520C00048000 | 2022-05-13 12:11PM EDT | 48.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 5 | 23 | 211.52% |
| FEZ220520C00049000 | 2022-02-22 2:04PM EDT | 49.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 8 | 41 | 223.05% |
| FEZ220520C00050000 | 2022-02-24 2:17PM EDT | 50.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 11,038 | 203.32% |
| FEZ220520C00051000 | 2021-10-28 3:55PM EDT | 51.00 | 1.01 | 0.20 | 1.85 | 0.00 | - | - | 30 | 285.55% |
| FEZ220520C00052000 | 2021-11-10 7:55AM EDT | 52.00 | 0.80 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 257.81% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ220520P00020000 | 2022-04-06 10:27AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 412.11% |
| FEZ220520P00025000 | 2022-03-14 10:21AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 227 | 287.50% |
| FEZ220520P00030000 | 2022-05-09 2:41PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 19,956 | 103.13% |
| FEZ220520P00031000 | 2022-05-05 12:00PM EDT | 31.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 14 | 111 | 230.27% |
| FEZ220520P00032000 | 2022-05-09 9:41AM EDT | 32.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 250 | 333 | 109.38% |
| FEZ220520P00033000 | 2022-05-13 11:08AM EDT | 33.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 83,248 | 96.88% |
| FEZ220520P00034000 | 2022-05-16 12:04PM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 187,871 | 64.06% |
| FEZ220520P00035000 | 2022-05-13 2:17PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 125,204 | 52.73% |
| FEZ220520P00036000 | 2022-05-16 3:02PM EDT | 36.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 2 | 7,591 | 41.80% |
| FEZ220520P00037000 | 2022-05-16 2:35PM EDT | 37.00 | 0.19 | 0.20 | 0.30 | -0.21 | -52.50% | 30,187 | 67,395 | 33.11% |
| FEZ220520P00038000 | 2022-05-16 3:59PM EDT | 38.00 | 0.76 | 0.65 | 0.75 | -0.19 | -20.00% | 23,057 | 126,685 | 29.49% |
| FEZ220520P00039000 | 2022-05-13 9:58AM EDT | 39.00 | 1.92 | 1.45 | 1.60 | 0.00 | - | 1 | 18,663 | 35.74% |
| FEZ220520P00040000 | 2022-05-16 3:56PM EDT | 40.00 | 2.51 | 2.40 | 2.60 | +0.04 | +1.62% | 20,001 | 57,947 | 50.39% |
| FEZ220520P00041000 | 2022-05-13 12:30PM EDT | 41.00 | 3.38 | 3.40 | 3.70 | 0.00 | - | 2 | 1,342 | 55.08% |
| FEZ220520P00042000 | 2022-05-10 1:51PM EDT | 42.00 | 5.28 | 4.40 | 4.80 | 0.00 | - | 5 | 2,761 | 75.78% |
| FEZ220520P00043000 | 2022-04-21 3:10PM EDT | 43.00 | 3.00 | 4.60 | 6.40 | 0.00 | - | 24 | 43 | 57.81% |
| FEZ220520P00044000 | 2022-05-13 1:37PM EDT | 44.00 | 6.50 | 6.40 | 6.60 | 0.00 | - | 2 | 1,308 | 65.63% |
| FEZ220520P00045000 | 2022-04-26 3:31PM EDT | 45.00 | 7.10 | 7.30 | 8.20 | 0.00 | - | 5 | 16,008 | 133.59% |
| FEZ220520P00046000 | 2022-03-21 9:45AM EDT | 46.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 100 | 2,701 | 0.00% |
| FEZ220520P00047000 | 2022-03-07 12:13PM EDT | 47.00 | 10.46 | 6.60 | 7.60 | 0.00 | - | 5 | 1 | 0.00% |
| FEZ220520P00048000 | 2022-02-24 4:46PM EDT | 48.00 | 6.33 | 6.90 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| FEZ220520P00049000 | 2022-01-24 11:48AM EDT | 49.00 | 5.30 | 6.70 | 10.20 | 0.00 | - | 1 | 2 | 0.00% |
| FEZ220520P00052000 | 2021-11-01 2:44PM EDT | 52.00 | 4.80 | 7.20 | 8.20 | 0.00 | - | 3 | 4 | 0.00% |
| FEZ220520P00053000 | 2021-11-05 10:16AM EDT | 53.00 | 5.00 | 7.20 | 10.50 | 0.00 | - | 2 | 7 | 0.00% |
| FEZ220520P00054000 | 2021-12-06 12:12PM EDT | 54.00 | 8.90 | 6.20 | 7.00 | 0.00 | - | 1 | 6 | 0.00% |
| FEZ220520P00055000 | 2021-12-06 11:59AM EDT | 55.00 | 9.80 | 7.30 | 7.60 | 0.00 | - | 1 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
