iShares MSCI Mexico ETF (EWW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240517C00057000 | 2024-04-17 1:02PM EDT | 57.00 | 8.30 | 7.80 | 12.00 | 0.00 | - | 3 | 5 | 117.14% |
| EWW240517C00059000 | 2024-04-04 9:34AM EDT | 59.00 | 10.90 | 7.50 | 8.40 | 0.00 | - | 25 | 25 | 59.67% |
| EWW240517C00060000 | 2024-04-25 11:51AM EDT | 60.00 | 5.70 | 5.10 | 8.30 | 0.00 | - | - | 8 | 78.52% |
| EWW240517C00061000 | 2024-04-25 12:55PM EDT | 61.00 | 5.10 | 4.40 | 7.60 | 0.00 | - | 69 | 87 | 78.66% |
| EWW240517C00062000 | 2024-04-25 12:36PM EDT | 62.00 | 4.00 | 4.90 | 5.40 | 0.00 | - | 21 | 142 | 42.68% |
| EWW240517C00063000 | 2024-05-02 2:17PM EDT | 63.00 | 3.50 | 3.60 | 5.40 | 0.00 | - | 12 | 11 | 59.91% |
| EWW240517C00064000 | 2024-05-02 2:10PM EDT | 64.00 | 2.80 | 3.10 | 5.10 | 0.00 | - | 23 | 409 | 66.70% |
| EWW240517C00065000 | 2024-05-03 11:10AM EDT | 65.00 | 1.85 | 2.25 | 2.45 | -0.30 | -13.95% | 6 | 1,017 | 25.64% |
| EWW240517C00066000 | 2024-05-03 10:45AM EDT | 66.00 | 1.32 | 1.55 | 1.70 | -0.03 | -2.22% | 2 | 1,234 | 23.46% |
| EWW240517C00067000 | 2024-05-03 11:49AM EDT | 67.00 | 0.80 | 0.95 | 1.05 | -0.25 | -23.81% | 32 | 478 | 21.19% |
| EWW240517C00068000 | 2024-05-03 10:39AM EDT | 68.00 | 0.40 | 0.40 | 0.65 | -0.15 | -27.27% | 63 | 168 | 21.14% |
| EWW240517C00069000 | 2024-05-03 3:43PM EDT | 69.00 | 0.25 | 0.20 | 0.60 | -0.05 | -16.67% | 28 | 182 | 26.22% |
| EWW240517C00070000 | 2024-05-02 2:13PM EDT | 70.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 9 | 159 | 19.24% |
| EWW240517C00071000 | 2024-05-03 9:30AM EDT | 71.00 | 0.68 | 0.00 | 0.10 | +0.61 | +871.43% | 1 | 3,215 | 21.00% |
| EWW240517C00072000 | 2024-05-03 10:13AM EDT | 72.00 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 1 | 749 | 27.05% |
| EWW240517C00073000 | 2024-04-26 11:14AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 24.41% |
| EWW240517C00074000 | 2024-04-24 11:07AM EDT | 74.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 54.69% |
| EWW240517C00075000 | 2024-04-29 9:36AM EDT | 75.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 59.03% |
| EWW240517C00076000 | 2024-04-25 1:50PM EDT | 76.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 51.07% |
| EWW240517C00079000 | 2024-04-18 12:22PM EDT | 79.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | - | 1 | 58.20% |
| EWW240517C00081000 | 2024-04-12 3:43PM EDT | 81.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240517P00050000 | 2024-05-03 9:47AM EDT | 50.00 | 0.08 | 0.00 | 0.20 | -0.03 | -27.27% | 2 | 3 | 75.59% |
| EWW240517P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 51.17% |
| EWW240517P00057000 | 2024-04-25 12:48PM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 49.41% |
| EWW240517P00058000 | 2024-04-19 2:18PM EDT | 58.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 102 | 302 | 48.15% |
| EWW240517P00059000 | 2024-05-02 3:45PM EDT | 59.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 40.72% |
| EWW240517P00060000 | 2024-04-23 10:13AM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 38.97% |
| EWW240517P00061000 | 2024-05-03 10:13AM EDT | 61.00 | 0.03 | 0.05 | 0.25 | -0.12 | -80.00% | 2 | 9 | 36.52% |
| EWW240517P00062000 | 2024-05-01 3:53PM EDT | 62.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 15 | 92 | 27.44% |
| EWW240517P00063000 | 2024-04-30 3:55PM EDT | 63.00 | 0.15 | 0.15 | 0.20 | -0.32 | -68.09% | 2 | 5,879 | 24.90% |
| EWW240517P00064000 | 2024-05-03 11:52AM EDT | 64.00 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 13 | 216 | 23.15% |
| EWW240517P00065000 | 2024-05-03 10:45AM EDT | 65.00 | 0.58 | 0.20 | 0.60 | -0.02 | -3.33% | 2 | 1,178 | 24.56% |
| EWW240517P00066000 | 2024-05-02 2:05PM EDT | 66.00 | 0.80 | 0.65 | 0.85 | -0.20 | -20.00% | 2 | 5,069 | 22.51% |
| EWW240517P00067000 | 2024-05-03 11:52AM EDT | 67.00 | 1.37 | 0.95 | 1.35 | -0.13 | -8.67% | 4 | 542 | 23.05% |
| EWW240517P00068000 | 2024-05-03 11:52AM EDT | 68.00 | 2.02 | 1.55 | 2.00 | +0.36 | +21.69% | 10 | 113 | 24.12% |
| EWW240517P00069000 | 2024-04-30 3:45PM EDT | 69.00 | 3.50 | 1.50 | 2.80 | 0.00 | - | 3 | 227 | 26.25% |
| EWW240517P00070000 | 2024-05-02 3:45PM EDT | 70.00 | 4.09 | 2.60 | 5.40 | 0.00 | - | 1 | 27 | 64.67% |
| EWW240517P00071000 | 2024-05-03 1:50PM EDT | 71.00 | 4.38 | 2.30 | 4.40 | -1.05 | -19.34% | 1 | 36 | 25.20% |
| EWW240517P00072000 | 2024-05-01 3:20PM EDT | 72.00 | 3.60 | 3.80 | 5.40 | 0.00 | - | 230 | 101 | 29.20% |
| EWW240517P00073000 | 2024-05-01 3:20PM EDT | 73.00 | 4.60 | 4.10 | 8.00 | 0.00 | - | 230 | 89 | 74.27% |
| EWW240517P00074000 | 2024-04-09 12:42PM EDT | 74.00 | 4.10 | 6.40 | 7.90 | 0.00 | - | - | 0 | 53.37% |
© 2024 Yahoo. All rights reserved.