Advertisement
Advertisement
SPDR EURO STOXX 50 ETF (FEZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ220819C00028000 | 2022-05-05 11:06AM EDT | 28.00 | 9.90 | 11.50 | 11.90 | 0.00 | - | 6 | 27 | 565.04% |
| FEZ220819C00029000 | 2022-06-29 12:24PM EDT | 29.00 | 6.30 | 7.40 | 7.60 | 0.00 | - | 3 | 3 | 0.00% |
| FEZ220819C00030000 | 2022-07-14 11:26AM EDT | 30.00 | 3.10 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 249.02% |
| FEZ220819C00031000 | 2022-05-31 11:30AM EDT | 31.00 | 8.70 | 4.20 | 4.40 | 0.00 | - | 13 | 22 | 0.00% |
| FEZ220819C00032000 | 2022-07-21 10:53AM EDT | 32.00 | 3.30 | 4.60 | 4.80 | 0.00 | - | 4 | 97 | 93.75% |
| FEZ220819C00033000 | 2022-07-27 11:07AM EDT | 33.00 | 2.38 | 3.60 | 3.80 | 0.00 | - | 2 | 2,851 | 76.56% |
| FEZ220819C00034000 | 2022-08-16 2:31PM EDT | 34.00 | 3.36 | 2.60 | 2.75 | 0.00 | - | 7 | 1,439 | 53.13% |
| FEZ220819C00035000 | 2022-08-01 10:51AM EDT | 35.00 | 2.00 | 1.65 | 1.75 | 0.00 | - | 2 | 4,994 | 48.05% |
| FEZ220819C00036000 | 2022-08-12 3:29PM EDT | 36.00 | 1.42 | 0.70 | 0.85 | 0.00 | - | 4 | 1,079 | 35.74% |
| FEZ220819C00036500 | 2022-08-12 3:06PM EDT | 36.50 | 0.95 | 0.35 | 0.45 | 0.00 | - | 10 | 21 | 28.91% |
| FEZ220819C00037000 | 2022-08-16 11:46AM EDT | 37.00 | 0.40 | 0.10 | 0.20 | -0.05 | -11.11% | 1 | 1,033 | 26.56% |
| FEZ220819C00037500 | 2022-08-12 12:52PM EDT | 37.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 32 | 29.10% |
| FEZ220819C00038000 | 2022-08-16 9:30AM EDT | 38.00 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 1 | 1,263 | 38.67% |
| FEZ220819C00039000 | 2022-06-24 2:49PM EDT | 39.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 100 | 220 | 55.86% |
| FEZ220819C00040000 | 2022-07-26 9:30AM EDT | 40.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 144.53% |
| FEZ220819C00041000 | 2022-06-02 12:01PM EDT | 41.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 125.59% |
| FEZ220819C00042000 | 2022-05-26 11:57AM EDT | 42.00 | 0.42 | 0.00 | 1.70 | 0.00 | - | 8 | 9 | 192.97% |
| FEZ220819C00043000 | 2022-07-19 1:11PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 105.86% |
| FEZ220819C00044000 | 2022-06-06 2:00PM EDT | 44.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 6 | 17 | 185.94% |
| FEZ220819C00045000 | 2022-06-02 12:40PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 41 | 45 | 136.33% |
| FEZ220819C00046000 | 2022-04-04 1:58PM EDT | 46.00 | 0.44 | 0.00 | 0.80 | 0.00 | - | 10 | 79 | 204.30% |
| FEZ220819C00047000 | 2022-03-17 11:19AM EDT | 47.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 177.73% |
| FEZ220819C00048000 | 2022-02-14 1:05AM EDT | 48.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FEZ220819C00049000 | 2022-02-09 4:35PM EDT | 49.00 | 1.12 | 0.00 | 0.25 | 0.00 | - | 32 | 84 | 186.72% |
| FEZ220819C00050000 | 2022-03-17 10:57AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 189.06% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ220819P00023000 | 2022-03-04 3:45PM EDT | 23.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 330.86% |
| FEZ220819P00025000 | 2022-07-14 10:10AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 318.36% |
| FEZ220819P00027000 | 2022-07-13 1:43PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 1,629 | 266.80% |
| FEZ220819P00028000 | 2022-07-26 9:30AM EDT | 28.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 140.63% |
| FEZ220819P00029000 | 2022-08-01 9:57AM EDT | 29.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 4,562 | 123.44% |
| FEZ220819P00030000 | 2022-08-11 2:27PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 99,577 | 107.81% |
| FEZ220819P00031000 | 2022-08-11 1:50PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 63,846 | 92.19% |
| FEZ220819P00032000 | 2022-08-10 9:46AM EDT | 32.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 18 | 127,435 | 95.31% |
| FEZ220819P00033000 | 2022-08-15 11:19AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 62,737 | 62.50% |
| FEZ220819P00034000 | 2022-08-10 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,669 | 54.69% |
| FEZ220819P00034500 | 2022-08-09 12:38PM EDT | 34.50 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 124.02% |
| FEZ220819P00035000 | 2022-08-17 11:03AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13,197 | 37.50% |
| FEZ220819P00035500 | 2022-08-08 9:30AM EDT | 35.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 35.35% |
| FEZ220819P00036000 | 2022-08-15 11:08AM EDT | 36.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 367 | 29.30% |
| FEZ220819P00036500 | 2022-08-15 11:24AM EDT | 36.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 23.44% |
| FEZ220819P00037000 | 2022-08-17 10:54AM EDT | 37.00 | 0.45 | 0.40 | 0.50 | +0.24 | +114.29% | 3 | 4,323 | 20.70% |
| FEZ220819P00037500 | 2022-08-17 9:33AM EDT | 37.50 | 0.75 | 0.80 | 0.90 | +0.20 | +36.36% | 2 | 4 | 19.92% |
| FEZ220819P00038000 | 2022-07-29 9:35AM EDT | 38.00 | 2.16 | 1.25 | 1.40 | 0.00 | - | 1 | 226 | 27.74% |
| FEZ220819P00039000 | 2022-08-16 9:56AM EDT | 39.00 | 1.95 | 2.25 | 2.40 | 0.00 | - | 1 | 142 | 42.19% |
| FEZ220819P00040000 | 2022-08-03 3:05PM EDT | 40.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 48 | 55.08% |
| FEZ220819P00041000 | 2022-04-26 11:32AM EDT | 41.00 | 4.15 | 3.00 | 3.30 | 0.00 | - | 3 | 2 | 0.00% |
| FEZ220819P00042000 | 2022-07-25 3:50PM EDT | 42.00 | 6.70 | 5.20 | 5.50 | 0.00 | - | 1 | 9 | 105.86% |
| FEZ220819P00043000 | 2022-05-11 10:18AM EDT | 43.00 | 6.70 | 4.70 | 8.30 | 0.00 | - | 45 | 45 | 119.14% |
| FEZ220819P00044000 | 2022-03-11 12:32PM EDT | 44.00 | 6.50 | 5.10 | 5.30 | 0.00 | - | 2 | 20 | 0.00% |
| FEZ220819P00045000 | 2022-05-13 3:20PM EDT | 45.00 | 8.25 | 6.70 | 10.60 | 0.00 | - | 1 | 1 | 172.66% |
| FEZ220819P00046000 | 2022-04-22 11:57AM EDT | 46.00 | 7.00 | 7.60 | 10.40 | 0.00 | - | 1 | 2 | 278.32% |
| FEZ220819P00047000 | 2022-04-25 9:40AM EDT | 47.00 | 8.60 | 8.20 | 10.30 | 0.00 | - | 1 | 31 | 0.00% |
| FEZ220819P00048000 | 2022-04-20 10:28AM EDT | 48.00 | 8.00 | 10.60 | 11.10 | 0.00 | - | 20 | 21 | 0.00% |
| FEZ220819P00050000 | 2022-04-13 9:47AM EDT | 50.00 | 11.00 | 12.40 | 14.00 | 0.00 | - | 1 | 5 | 287.50% |
| FEZ220819P00051000 | 2022-04-07 11:55AM EDT | 51.00 | 11.90 | 12.70 | 16.60 | 0.00 | - | - | 1 | 243.75% |
| FEZ220819P00052000 | 2022-04-07 11:52AM EDT | 52.00 | 12.90 | 13.90 | 17.40 | 0.00 | - | - | 1 | 254.30% |
| FEZ220819P00053000 | 2022-04-11 12:48PM EDT | 53.00 | 13.50 | 16.50 | 17.00 | 0.00 | - | 1 | 2 | 283.59% |
| FEZ220819P00054000 | 2022-04-18 12:08AM EDT | 54.00 | 15.00 | 14.80 | 17.80 | 0.00 | - | - | 1 | 302.73% |
| FEZ220819P00055000 | 2022-04-07 10:13AM EDT | 55.00 | 15.60 | 16.70 | 20.60 | 0.00 | - | - | 1 | 283.98% |
| FEZ220819P00056000 | 2022-04-04 12:16PM EDT | 56.00 | 14.90 | 17.10 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| FEZ220819P00057000 | 2022-04-19 9:55AM EDT | 57.00 | 17.80 | 20.00 | 20.40 | 0.00 | - | 2 | 4 | 210.94% |
| FEZ220819P00058000 | 2022-04-07 3:41PM EDT | 58.00 | 18.50 | 19.60 | 23.90 | 0.00 | - | - | 2 | 332.03% |
| FEZ220819P00059000 | 2022-04-21 11:03AM EDT | 59.00 | 18.50 | 20.80 | 23.60 | 0.00 | - | 1 | 4 | 463.09% |
| FEZ220819P00060000 | 2022-05-23 1:16PM EDT | 60.00 | 22.20 | 24.80 | 25.30 | 0.00 | - | 21 | 1 | 522.85% |
| FEZ220819P00061000 | 2022-04-07 12:02PM EDT | 61.00 | 21.80 | 23.00 | 26.30 | 0.00 | - | - | 2 | 336.72% |
| FEZ220819P00062000 | 2022-04-07 2:01PM EDT | 62.00 | 22.60 | 23.50 | 27.80 | 0.00 | - | - | 1 | 344.53% |
| FEZ220819P00070000 | 2022-04-28 9:30AM EDT | 70.00 | 32.30 | 28.80 | 32.30 | 0.00 | - | 57 | 57 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
