NYSEArca - Delayed Quote USD
MicroSectors FANG+ ETN (FNGS)
53.77
+0.48
+(0.90%)
At close: April 29 at 4:00:00 PM EDT
53.24
-0.53
(-0.99%)
After hours: April 29 at 7:57:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS250516C00039000 | 4/22/2025 3:58 PM | 39 | 9.47 | 13.80 | 15.10 | 0.00 | 0.00% | 10 | 10 | 102.54% |
| FNGS250516C00042000 | 4/21/2025 2:59 PM | 42 | 5.54 | 11.40 | 12.20 | 0.00 | 0.00% | - | 1 | 53.13% |
| FNGS250516C00044000 | 4/2/2025 3:56 PM | 44 | 7.58 | 9.50 | 10.30 | 0.00 | 0.00% | - | 8 | 57.03% |
| FNGS250516C00047000 | 4/11/2025 1:44 PM | 47 | 4.90 | 6.60 | 7.40 | 0.00 | 0.00% | - | 3 | 64.84% |
| FNGS250516C00048000 | 4/24/2025 2:11 PM | 48 | 4.90 | 5.30 | 6.40 | 0.00 | 0.00% | 1 | 25 | 58.01% |
| FNGS250516C00049000 | 4/22/2025 10:15 AM | 49 | 1.82 | 4.80 | 6.20 | 0.00 | 0.00% | 10 | 12 | 54.25% |
| FNGS250516C00050000 | 4/25/2025 11:53 AM | 50 | 3.70 | 4.00 | 4.70 | 0.00 | 0.00% | 1 | 31 | 52.64% |
| FNGS250516C00051000 | 4/25/2025 9:40 AM | 51 | 3.40 | 3.30 | 3.70 | 0.00 | 0.00% | 2 | 23 | 44.82% |
| FNGS250516C00052000 | 4/25/2025 1:13 PM | 52 | 2.75 | 2.05 | 2.95 | 0.00 | 0.00% | 19 | 58 | 42.58% |
| FNGS250516C00053000 | 4/29/2025 9:55 AM | 53 | 1.89 | 1.55 | 2.25 | 0.15 | 8.62% | 3 | 16 | 40.04% |
| FNGS250516C00054000 | 4/29/2025 2:39 PM | 54 | 1.55 | 1.05 | 1.70 | 0.25 | 19.23% | 23 | 25 | 39.06% |
| FNGS250516C00055000 | 4/28/2025 3:35 PM | 55 | 1.00 | 0.90 | 1.30 | 0.00 | 0.00% | 1 | 55 | 39.53% |
| FNGS250516C00056000 | 4/29/2025 1:51 PM | 56 | 0.65 | 0.60 | 0.75 | -0.02 | -2.99% | 11 | 849 | 34.47% |
| FNGS250516C00057000 | 4/25/2025 2:17 PM | 57 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 1 | 34.23% |
| FNGS250516C00060000 | 3/25/2025 10:29 AM | 60 | 0.27 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 35.55% |
| FNGS250516C00061000 | 4/2/2025 12:46 PM | 61 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 47.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNGS250516P00039000 | 4/1/2025 12:56 PM | 39 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 71.88% |
| FNGS250516P00040000 | 4/24/2025 10:38 AM | 40 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 71.48% |
| FNGS250516P00041000 | 4/1/2025 2:03 PM | 41 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 72.66% |
| FNGS250516P00042000 | 3/31/2025 2:55 PM | 42 | 0.45 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 61.33% |
| FNGS250516P00043000 | 4/21/2025 11:09 AM | 43 | 1.08 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 15 | 64.26% |
| FNGS250516P00044000 | 4/28/2025 12:56 PM | 44 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 313 | 211 | 54.10% |
| FNGS250516P00045000 | 4/28/2025 12:23 PM | 45 | 0.15 | 0.00 | 0.25 | -0.01 | -6.25% | 15 | 11 | 51.37% |
| FNGS250516P00046000 | 4/22/2025 9:46 AM | 46 | 1.60 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 11 | 51.47% |
| FNGS250516P00047000 | 4/29/2025 11:59 AM | 47 | 0.28 | 0.20 | 0.35 | -0.07 | -20.00% | 1 | 6 | 50.00% |
| FNGS250516P00048000 | 4/28/2025 9:53 AM | 48 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 382 | 49.51% |
| FNGS250516P00049000 | 4/28/2025 1:18 PM | 49 | 0.75 | 0.35 | 0.55 | 0.00 | 0.00% | 288 | 880 | 48.44% |
| FNGS250516P00050000 | 4/29/2025 3:11 PM | 50 | 0.60 | 0.50 | 0.70 | -0.35 | -36.84% | 247 | 1,169 | 46.14% |
| FNGS250516P00051000 | 4/29/2025 12:51 PM | 51 | 0.95 | 0.65 | 0.90 | -0.26 | -21.49% | 38 | 2 | 44.04% |
| FNGS250516P00052000 | 4/25/2025 10:02 AM | 52 | 1.60 | 0.95 | 1.20 | 0.00 | 0.00% | 1 | 18 | 43.07% |
| FNGS250516P00053000 | 4/23/2025 9:30 AM | 53 | 3.65 | 1.25 | 1.55 | 0.00 | 0.00% | 1 | 2 | 41.60% |
| FNGS250516P00054000 | 4/29/2025 2:59 PM | 54 | 1.85 | 1.55 | 2.35 | -4.03 | -68.54% | 1 | 1 | 48.15% |
| FNGS250516P00055000 | 3/24/2025 10:09 AM | 55 | 3.20 | 3.20 | 3.80 | 0.00 | 0.00% | - | 2 | 60.74% |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%