MicroSectors FANG+ ETN (FNGS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS240621C00020000 | 2024-01-29 10:49AM EDT | 20.00 | 20.40 | 23.10 | 23.80 | 0.00 | - | - | 2 | 0.00% |
| FNGS240621C00025000 | 2024-03-13 12:12PM EDT | 25.00 | 17.90 | 18.60 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| FNGS240621C00026000 | 2023-11-02 9:53AM EDT | 26.00 | 8.20 | 10.10 | 11.10 | 0.00 | - | 1 | 2 | 0.00% |
| FNGS240621C00027000 | 2023-11-02 10:57AM EDT | 27.00 | 7.40 | 9.20 | 10.30 | 0.00 | - | - | 2 | 0.00% |
| FNGS240621C00028000 | 2023-11-01 10:48AM EDT | 28.00 | 6.20 | 8.40 | 9.40 | 0.00 | - | 1 | 1 | 0.00% |
| FNGS240621C00029000 | 2023-11-02 1:00PM EDT | 29.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | - | 1 | 0.00% |
| FNGS240621C00030000 | 2024-05-23 11:04AM EDT | 30.00 | 15.45 | 18.30 | 18.70 | 0.00 | - | 50 | 148 | 179.69% |
| FNGS240621C00031000 | 2024-04-10 10:59AM EDT | 31.00 | 12.70 | 12.80 | 13.10 | 0.00 | - | 1 | 2 | 0.00% |
| FNGS240621C00032000 | 2024-03-06 11:49AM EDT | 32.00 | 11.00 | 11.60 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| FNGS240621C00033000 | 2024-04-10 11:00AM EDT | 33.00 | 10.70 | 10.80 | 11.10 | 0.00 | - | 1 | 3 | 0.00% |
| FNGS240621C00034000 | 2024-05-06 11:31AM EDT | 34.00 | 10.00 | 12.00 | 12.40 | 0.00 | - | 4 | 1 | 0.00% |
| FNGS240621C00035000 | 2024-06-13 11:15AM EDT | 35.00 | 13.20 | 13.30 | 13.70 | 0.00 | - | 1 | 108 | 128.13% |
| FNGS240621C00036000 | 2024-05-06 10:58AM EDT | 36.00 | 8.05 | 10.00 | 10.40 | 0.00 | - | 3 | 5 | 0.00% |
| FNGS240621C00037000 | 2024-04-30 1:13PM EDT | 37.00 | 5.90 | 7.90 | 8.40 | 0.00 | - | 3 | 9 | 0.00% |
| FNGS240621C00038000 | 2024-05-17 12:03PM EDT | 38.00 | 7.30 | 10.30 | 10.70 | 0.00 | - | 4 | 90 | 99.22% |
| FNGS240621C00039000 | 2024-05-06 1:58PM EDT | 39.00 | 5.40 | 7.00 | 7.40 | 0.00 | - | 2 | 13 | 0.00% |
| FNGS240621C00040000 | 2024-06-13 3:13PM EDT | 40.00 | 8.20 | 8.30 | 8.70 | 0.00 | - | 1 | 9 | 81.25% |
| FNGS240621C00041000 | 2024-05-15 2:06PM EDT | 41.00 | 4.47 | 7.30 | 7.70 | 0.00 | - | 1 | 82 | 72.66% |
| FNGS240621C00042000 | 2024-06-14 10:05AM EDT | 42.00 | 6.50 | 6.30 | 6.70 | +1.10 | +20.37% | 2 | 79 | 63.67% |
| FNGS240621C00043000 | 2024-06-12 9:30AM EDT | 43.00 | 4.00 | 5.30 | 5.70 | 0.00 | - | 1 | 57 | 55.08% |
| FNGS240621C00044000 | 2024-06-14 12:57PM EDT | 44.00 | 4.40 | 4.30 | 4.70 | +0.80 | +22.22% | 17 | 45 | 66.80% |
| FNGS240621C00045000 | 2024-06-12 12:35PM EDT | 45.00 | 2.60 | 3.30 | 3.80 | 0.00 | - | 17 | 122 | 62.31% |
| FNGS240621C00046000 | 2024-06-12 1:39PM EDT | 46.00 | 1.76 | 2.35 | 2.70 | 0.00 | - | 1 | 91 | 44.04% |
| FNGS240621C00047000 | 2024-06-12 11:00AM EDT | 47.00 | 0.90 | 1.45 | 1.75 | 0.00 | - | 2 | 292 | 34.47% |
| FNGS240621C00048000 | 2024-06-13 10:37AM EDT | 48.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 2 | 6 | 28.71% |
| FNGS240621C00049000 | 2024-06-06 12:16PM EDT | 49.00 | 0.07 | 0.15 | 0.35 | 0.00 | - | - | 19 | 23.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS240621P00027000 | 2023-12-11 11:22AM EDT | 27.00 | 0.59 | 0.15 | 0.40 | 0.00 | - | - | 1 | 279.30% |
| FNGS240621P00029000 | 2023-11-15 1:59PM EDT | 29.00 | 0.94 | 0.40 | 0.80 | 0.00 | - | - | 1 | 299.61% |
| FNGS240621P00031000 | 2024-02-20 2:24PM EDT | 31.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 183.20% |
| FNGS240621P00032000 | 2023-12-11 11:22AM EDT | 32.00 | 1.32 | 0.55 | 0.95 | 0.00 | - | 1 | 2 | 268.95% |
| FNGS240621P00033000 | 2024-01-29 10:30AM EDT | 33.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| FNGS240621P00034000 | 2024-01-17 12:48PM EDT | 34.00 | 1.10 | 0.30 | 0.60 | 0.00 | - | 6 | 9 | 206.64% |
| FNGS240621P00035000 | 2024-04-03 11:24AM EDT | 35.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 132.81% |
| FNGS240621P00036000 | 2024-05-14 3:21PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 114.84% |
| FNGS240621P00038000 | 2024-04-25 9:51AM EDT | 38.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | - | 0 | 96.48% |
| FNGS240621P00039000 | 2024-05-07 1:09PM EDT | 39.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 87.50% |
| FNGS240621P00040000 | 2024-06-05 10:52AM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 78.91% |
| FNGS240621P00041000 | 2024-06-06 2:03PM EDT | 41.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 70.31% |
| FNGS240621P00042000 | 2024-06-12 1:26PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 61.72% |
| FNGS240621P00043000 | 2024-05-30 3:48PM EDT | 43.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 53.13% |
| FNGS240621P00044000 | 2024-06-12 3:31PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 15 | 51.56% |
| FNGS240621P00045000 | 2024-06-12 9:51AM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 42.19% |
| FNGS240621P00046000 | 2024-06-14 1:46PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 11 | 32.42% |
| FNGS240621P00047000 | 2024-06-13 11:25AM EDT | 47.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 8 | 119 | 25.49% |
| FNGS240621P00048000 | 2024-06-14 3:13PM EDT | 48.00 | 0.25 | 0.20 | 0.35 | -0.13 | -34.21% | 10 | 3 | 21.97% |
© 2024 Yahoo. All rights reserved.