iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517C00060000 | 2024-05-03 1:09PM EDT | 60.00 | 8.99 | 7.20 | 10.60 | -2.06 | -18.64% | 25 | 25 | 97.56% |
| EWJ240517C00062000 | 2024-04-29 9:46AM EDT | 62.00 | 5.80 | 5.20 | 9.10 | 0.00 | - | 6 | 9 | 96.78% |
| EWJ240517C00063000 | 2024-04-25 9:47AM EDT | 63.00 | 3.60 | 4.20 | 8.30 | 0.00 | - | - | 1 | 94.09% |
| EWJ240517C00064000 | 2024-05-03 12:03PM EDT | 64.00 | 5.24 | 3.10 | 7.30 | +1.84 | +54.12% | 1 | 4 | 86.23% |
| EWJ240517C00065000 | 2024-04-30 12:35PM EDT | 65.00 | 2.95 | 2.20 | 6.40 | 0.00 | - | 8 | 2,039 | 80.52% |
| EWJ240517C00066000 | 2024-05-02 10:00AM EDT | 66.00 | 2.60 | 1.30 | 5.30 | 0.00 | - | 52 | 1,564 | 70.09% |
| EWJ240517C00067000 | 2024-05-03 3:33PM EDT | 67.00 | 2.60 | 2.45 | 2.70 | +0.70 | +36.84% | 14 | 191 | 25.59% |
| EWJ240517C00068000 | 2024-05-03 3:18PM EDT | 68.00 | 1.75 | 1.75 | 1.85 | +0.40 | +29.63% | 31 | 2,078 | 22.32% |
| EWJ240517C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 1.10 | 1.05 | 1.15 | +0.32 | +41.03% | 166 | 20,520 | 20.29% |
| EWJ240517C00070000 | 2024-05-03 2:38PM EDT | 70.00 | 0.58 | 0.55 | 0.60 | +0.13 | +28.89% | 58 | 7,693 | 18.31% |
| EWJ240517C00071000 | 2024-05-03 3:19PM EDT | 71.00 | 0.29 | 0.20 | 0.30 | +0.13 | +81.25% | 60 | 3,553 | 18.12% |
| EWJ240517C00072000 | 2024-05-03 12:20PM EDT | 72.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 5 | 887 | 18.65% |
| EWJ240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.15 | 0.00 | 0.05 | +0.13 | +650.00% | 5 | 309 | 17.77% |
| EWJ240517C00074000 | 2024-05-02 10:43AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 1,057 | 46.63% |
| EWJ240517C00075000 | 2024-04-18 11:19AM EDT | 75.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 24.81% |
| EWJ240517C00076000 | 2024-04-15 3:23PM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 31 | 49.27% |
| EWJ240517C00077000 | 2024-04-17 12:58PM EDT | 77.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 35.65% |
| EWJ240517C00078000 | 2024-03-20 10:17AM EDT | 78.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 53.32% |
| EWJ240517C00080000 | 2024-04-05 2:27PM EDT | 80.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 200 | 201 | 55.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517P00060000 | 2024-04-16 3:50PM EDT | 60.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 46.68% |
| EWJ240517P00061000 | 2024-04-29 10:49AM EDT | 61.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 51.86% |
| EWJ240517P00062000 | 2024-04-25 11:27AM EDT | 62.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 101 | 185 | 57.32% |
| EWJ240517P00063000 | 2024-04-26 3:31PM EDT | 63.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 12 | 43 | 39.26% |
| EWJ240517P00064000 | 2024-04-30 3:46PM EDT | 64.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 75 | 312 | 45.65% |
| EWJ240517P00065000 | 2024-05-03 1:58PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 1 | 3,614 | 24.41% |
| EWJ240517P00066000 | 2024-05-03 2:21PM EDT | 66.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 16 | 1,304 | 22.07% |
| EWJ240517P00067000 | 2024-05-03 3:42PM EDT | 67.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 3 | 1,207 | 20.26% |
| EWJ240517P00068000 | 2024-05-03 3:58PM EDT | 68.00 | 0.40 | 0.35 | 0.40 | -0.29 | -42.03% | 37 | 3,640 | 17.97% |
| EWJ240517P00069000 | 2024-05-03 3:25PM EDT | 69.00 | 0.68 | 0.65 | 0.75 | -0.42 | -38.18% | 142 | 2,959 | 17.48% |
| EWJ240517P00070000 | 2024-05-03 10:49AM EDT | 70.00 | 1.49 | 1.10 | 1.30 | -0.21 | -12.35% | 3 | 9,776 | 17.48% |
| EWJ240517P00071000 | 2024-05-02 9:44AM EDT | 71.00 | 2.83 | 1.80 | 2.10 | 0.00 | - | 10 | 401 | 19.68% |
| EWJ240517P00072000 | 2024-04-15 3:37PM EDT | 72.00 | 3.36 | 2.60 | 3.60 | 0.00 | - | 4 | 5 | 37.74% |
| EWJ240517P00073000 | 2024-04-17 11:44AM EDT | 73.00 | 5.90 | 1.85 | 6.10 | 0.00 | - | 1 | 0 | 76.90% |
| EWJ240517P00074000 | 2024-04-01 2:06PM EDT | 74.00 | 3.80 | 4.20 | 7.40 | 0.00 | - | 19 | 4 | 54.44% |
| EWJ240517P00075000 | 2024-04-02 11:34AM EDT | 75.00 | 5.19 | 4.60 | 8.60 | 0.00 | - | 2 | 0 | 54.83% |
© 2024 Yahoo. All rights reserved.