iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Real Time 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 | 7.10 | 11.20 | 0.00 | - | 25 | 25 | 57.42% |
| EWJ240517C00062000 | 2024-04-29 9:46AM EDT | 62.00 | 5.80 | 0.00 | 9.20 | 0.00 | - | 6 | 9 | 110.64% |
| EWJ240517C00063000 | 2024-04-25 9:47AM EDT | 63.00 | 3.60 | 4.00 | 8.20 | 0.00 | - | - | 1 | 102.25% |
| EWJ240517C00064000 | 2024-05-03 12:03PM EDT | 64.00 | 5.24 | 3.00 | 7.20 | 0.00 | - | 1 | 3 | 93.73% |
| EWJ240517C00065000 | 2024-04-30 12:35PM EDT | 65.00 | 2.95 | 2.45 | 5.70 | 0.00 | - | 8 | 2,039 | 73.24% |
| EWJ240517C00066000 | 2024-05-02 10:00AM EDT | 66.00 | 3.20 | 2.25 | 4.10 | +0.60 | +23.08% | 10 | 1,564 | 50.68% |
| EWJ240517C00067000 | 2024-05-07 2:30PM EDT | 67.00 | 2.17 | 2.05 | 3.10 | -0.63 | -22.50% | 13 | 175 | 42.53% |
| EWJ240517C00068000 | 2024-05-07 2:54PM EDT | 68.00 | 1.32 | 1.35 | 1.45 | -0.63 | -32.31% | 24 | 2,040 | 19.48% |
| EWJ240517C00069000 | 2024-05-07 2:39PM EDT | 69.00 | 0.72 | 0.70 | 0.80 | -0.48 | -40.00% | 76 | 20,381 | 17.68% |
| EWJ240517C00070000 | 2024-05-07 11:48AM EDT | 70.00 | 0.40 | 0.30 | 0.35 | -0.24 | -37.50% | 4 | 12,491 | 16.11% |
| EWJ240517C00071000 | 2024-05-07 2:49PM EDT | 71.00 | 0.13 | 0.10 | 0.15 | -0.14 | -51.85% | 134 | 3,650 | 16.36% |
| EWJ240517C00072000 | 2024-05-07 2:35PM EDT | 72.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 883 | 21.29% |
| EWJ240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 309 | 20.02% |
| EWJ240517C00074000 | 2024-05-06 10:15AM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,056 | 43.51% |
| EWJ240517C00075000 | 2024-05-06 9:42AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 59 | 27.34% |
| EWJ240517C00076000 | 2024-04-15 3:23PM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 31 | 53.37% |
| EWJ240517C00077000 | 2024-05-06 10:15AM EDT | 77.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 38.67% |
| EWJ240517C00078000 | 2024-03-20 10:17AM EDT | 78.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 57.42% |
| EWJ240517C00080000 | 2024-04-05 2:27PM EDT | 80.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 200 | 201 | 59.28% |
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 | 0.50 | 0.00 | - | 2 | 5 | 58.01% |
| EWJ240517P00061000 | 2024-04-29 10:49AM EDT | 61.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 52.64% |
| EWJ240517P00062000 | 2024-04-25 11:27AM EDT | 62.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 101 | 185 | 58.11% |
| EWJ240517P00063000 | 2024-05-06 10:15AM EDT | 63.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 51.95% |
| EWJ240517P00064000 | 2024-05-07 1:43PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 3 | 312 | 24.81% |
| EWJ240517P00065000 | 2024-05-07 1:02PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,599 | 23.93% |
| EWJ240517P00066000 | 2024-05-07 9:46AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 100 | 1,285 | 19.04% |
| EWJ240517P00067000 | 2024-05-07 2:49PM EDT | 67.00 | 0.17 | 0.10 | 0.20 | +0.12 | +240.00% | 1 | 1,201 | 17.58% |
| EWJ240517P00068000 | 2024-05-07 3:05PM EDT | 68.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 8 | 3,689 | 16.26% |
| EWJ240517P00069000 | 2024-05-07 2:08PM EDT | 69.00 | 0.75 | 0.70 | 0.75 | +0.27 | +56.25% | 40 | 3,014 | 14.75% |
| EWJ240517P00070000 | 2024-05-06 10:53AM EDT | 70.00 | 0.90 | 0.55 | 2.35 | 0.00 | - | 2 | 9,775 | 36.43% |
| EWJ240517P00071000 | 2024-05-06 9:42AM EDT | 71.00 | 1.55 | 0.30 | 2.55 | 0.00 | - | 3 | 401 | 25.49% |
| EWJ240517P00072000 | 2024-04-15 3:37PM EDT | 72.00 | 3.36 | 0.90 | 5.00 | 0.00 | - | 4 | 5 | 66.06% |
| EWJ240517P00073000 | 2024-04-17 11:44AM EDT | 73.00 | 5.90 | 1.90 | 6.00 | 0.00 | - | 1 | 0 | 73.14% |
| EWJ240517P00074000 | 2024-04-01 2:06PM EDT | 74.00 | 3.80 | 4.20 | 7.40 | 0.00 | - | 19 | 4 | 88.92% |
| EWJ240517P00075000 | 2024-04-02 11:34AM EDT | 75.00 | 5.19 | 4.60 | 8.60 | 0.00 | - | 2 | 0 | 99.98% |
© 2024 Yahoo. All rights reserved.