NYSEArca - Delayed Quote USD
Fidelity MSCI Information Technology Index ETF (FTEC)
At close: November 21 at 4:00 PM EST
After hours: 7:33 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC241220C00140000 | 11/21/2024 2:43 PM | 140 | 44.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00141000 | 8/28/2024 5:04 PM | 141 | 31.30 | 33.30 | 37.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00144000 | 6/17/2024 7:03 PM | 144 | 35.22 | 32.00 | 35.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| FTEC241220C00145000 | 4/19/2024 7:08 PM | 145 | 11.39 | 19.40 | 22.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FTEC241220C00146000 | 10/14/2024 2:06 PM | 146 | 38.00 | 37.00 | 41.00 | 0.00 | 0.00% | 1 | 0 | 55.13% |
| FTEC241220C00147000 | 6/24/2024 6:47 PM | 147 | 28.21 | 22.80 | 26.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTEC241220C00149000 | 7/25/2024 2:37 PM | 149 | 21.85 | 25.30 | 28.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FTEC241220C00150000 | 7/25/2024 2:36 PM | 150 | 20.99 | 24.30 | 27.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FTEC241220C00155000 | 8/21/2024 7:38 PM | 155 | 21.90 | 19.20 | 21.80 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FTEC241220C00156000 | 7/8/2024 4:31 PM | 156 | 27.70 | 10.10 | 12.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00159000 | 7/22/2024 5:47 PM | 159 | 20.83 | 18.00 | 20.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FTEC241220C00160000 | 5/17/2024 3:09 PM | 160 | 10.27 | 18.80 | 22.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FTEC241220C00162000 | 9/16/2024 2:41 PM | 162 | 11.00 | 17.00 | 19.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FTEC241220C00163000 | 7/30/2024 1:30 PM | 163 | 13.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 0.00% |
| FTEC241220C00164000 | 9/23/2024 3:57 PM | 164 | 13.00 | 15.50 | 17.80 | 0.00 | 0.00% | 10 | 7 | 0.00% |
| FTEC241220C00165000 | 10/9/2024 3:00 PM | 165 | 16.00 | 20.80 | 23.30 | 0.00 | 0.00% | 10 | 11 | 56.76% |
| FTEC241220C00167000 | 7/19/2024 4:45 PM | 167 | 12.60 | 10.10 | 13.10 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FTEC241220C00170000 | 11/1/2024 4:49 PM | 170 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FTEC241220C00172000 | 6/17/2024 6:37 PM | 172 | 14.82 | 11.10 | 13.50 | 0.00 | 0.00% | - | 1 | 26.23% |
| FTEC241220C00173000 | 10/9/2024 2:52 PM | 173 | 9.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00174000 | 10/3/2024 1:44 PM | 174 | 6.50 | 5.30 | 7.30 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| FTEC241220C00175000 | 11/15/2024 3:53 PM | 175 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00176000 | 11/15/2024 7:05 PM | 176 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00177000 | 11/19/2024 3:03 PM | 177 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00178000 | 10/29/2024 7:41 PM | 178 | 8.78 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| FTEC241220C00179000 | 11/15/2024 7:08 PM | 179 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00180000 | 11/21/2024 6:34 PM | 180 | 7.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00181000 | 11/21/2024 6:12 PM | 181 | 6.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00182000 | 11/21/2024 8:11 PM | 182 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTEC241220C00183000 | 11/20/2024 4:52 PM | 183 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTEC241220C00184000 | 11/21/2024 7:50 PM | 184 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FTEC241220C00185000 | 11/21/2024 8:42 PM | 185 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.39% |
| FTEC241220C00186000 | 11/21/2024 3:56 PM | 186 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| FTEC241220C00187000 | 11/20/2024 8:40 PM | 187 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| FTEC241220C00188000 | 11/21/2024 8:52 PM | 188 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 1.56% |
| FTEC241220C00189000 | 11/14/2024 5:06 PM | 189 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| FTEC241220C00190000 | 11/21/2024 5:43 PM | 190 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC241220P00140000 | 11/7/2024 5:47 PM | 140 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FTEC241220P00143000 | 9/6/2024 7:44 PM | 143 | 2.50 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 2 | 67.04% |
| FTEC241220P00150000 | 11/7/2024 5:48 PM | 150 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FTEC241220P00152000 | 10/30/2024 7:37 PM | 152 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| FTEC241220P00154000 | 9/4/2024 1:36 PM | 154 | 4.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| FTEC241220P00156000 | 10/17/2024 2:08 PM | 156 | 1.10 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 111 | 44.97% |
| FTEC241220P00157000 | 11/15/2024 4:42 PM | 157 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FTEC241220P00160000 | 11/21/2024 4:12 PM | 160 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FTEC241220P00164000 | 10/2/2024 4:10 PM | 164 | 3.60 | 1.10 | 2.95 | 0.00 | 0.00% | - | 1 | 51.03% |
| FTEC241220P00165000 | 11/4/2024 2:30 PM | 165 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| FTEC241220P00168000 | 11/18/2024 3:12 PM | 168 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FTEC241220P00169000 | 11/18/2024 2:47 PM | 169 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| FTEC241220P00170000 | 11/15/2024 7:41 PM | 170 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FTEC241220P00172000 | 10/30/2024 4:02 PM | 172 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| FTEC241220P00173000 | 11/15/2024 7:13 PM | 173 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| FTEC241220P00174000 | 10/31/2024 5:25 PM | 174 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| FTEC241220P00175000 | 11/18/2024 6:47 PM | 175 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| FTEC241220P00176000 | 10/11/2024 2:16 PM | 176 | 5.00 | 0.80 | 2.20 | 0.00 | 0.00% | - | 0 | 26.39% |
| FTEC241220P00177000 | 11/20/2024 4:31 PM | 177 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| FTEC241220P00178000 | 11/15/2024 5:51 PM | 178 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| FTEC241220P00179000 | 10/31/2024 1:33 PM | 179 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| FTEC241220P00180000 | 11/15/2024 4:49 PM | 180 | 4.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| FTEC241220P00181000 | 11/21/2024 4:27 PM | 181 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| FTEC241220P00184000 | 11/19/2024 4:20 PM | 184 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.20% |
| FTEC241220P00185000 | 11/15/2024 3:13 PM | 185 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%