First Trust Dow Jones Internet Index Fund (FDN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240517C00183000 | 2024-03-15 3:00PM EDT | 183.00 | 20.30 | 21.00 | 23.20 | 0.00 | - | - | 6 | 59.06% |
| FDN240517C00190000 | 2024-04-15 1:33PM EDT | 190.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDN240517C00193000 | 2024-04-29 9:33AM EDT | 193.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FDN240517C00195000 | 2024-04-22 10:19AM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDN240517C00196000 | 2024-04-26 12:02PM EDT | 196.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDN240517C00197000 | 2024-05-01 2:19PM EDT | 197.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDN240517C00198000 | 2024-03-18 10:40AM EDT | 198.00 | 11.10 | 5.10 | 6.40 | 0.00 | - | 39 | 33 | 18.75% |
| FDN240517C00200000 | 2024-04-30 10:44AM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDN240517C00205000 | 2024-05-07 3:55PM EDT | 205.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FDN240517C00210000 | 2024-05-07 2:54PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FDN240517C00215000 | 2024-05-01 10:04AM EDT | 215.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FDN240517C00220000 | 2024-04-25 12:39PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDN240517C00230000 | 2024-05-01 2:54PM EDT | 230.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240517P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FDN240517P00175000 | 2024-03-26 1:14PM EDT | 175.00 | 0.37 | 0.05 | 1.25 | 0.00 | - | 4 | 4 | 63.48% |
| FDN240517P00183000 | 2024-04-25 11:52AM EDT | 183.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FDN240517P00184000 | 2024-05-01 11:51AM EDT | 184.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FDN240517P00185000 | 2024-03-21 11:45AM EDT | 185.00 | 1.12 | 1.95 | 3.30 | 0.00 | - | - | 1 | 71.00% |
| FDN240517P00186000 | 2024-04-23 10:32AM EDT | 186.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FDN240517P00190000 | 2024-04-30 11:05AM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDN240517P00193000 | 2024-04-30 1:02PM EDT | 193.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDN240517P00195000 | 2024-04-22 12:15PM EDT | 195.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDN240517P00197000 | 2024-05-01 2:19PM EDT | 197.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FDN240517P00198000 | 2024-05-01 2:18PM EDT | 198.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FDN240517P00200000 | 2024-03-26 1:14PM EDT | 200.00 | 3.21 | 5.80 | 8.20 | 0.00 | - | 4 | 5 | 65.85% |
© 2024 Yahoo. All rights reserved.