iShares MSCI Mexico ETF (EWW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621C00042000 | 2024-05-10 3:54PM EDT | 42.00 | 26.60 | 23.30 | 28.00 | 0.00 | - | 8 | 4 | 168.12% |
| EWW240621C00049000 | 2023-11-10 11:46AM EDT | 49.00 | 10.30 | 12.70 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| EWW240621C00051000 | 2023-11-10 11:45AM EDT | 51.00 | 8.70 | 11.00 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| EWW240621C00053000 | 2023-11-27 10:49AM EDT | 53.00 | 10.30 | 14.60 | 18.60 | 0.00 | - | 1 | 2 | 98.41% |
| EWW240621C00054000 | 2024-03-06 10:30AM EDT | 54.00 | 13.10 | 14.30 | 18.30 | 0.00 | - | 1 | 2 | 106.74% |
| EWW240621C00055000 | 2024-04-10 10:48AM EDT | 55.00 | 14.20 | 11.40 | 16.00 | 0.00 | - | 22 | 11 | 69.92% |
| EWW240621C00056000 | 2023-11-10 11:53AM EDT | 56.00 | 5.30 | 6.60 | 10.10 | 0.00 | - | - | 4 | 0.00% |
| EWW240621C00057000 | 2024-04-12 9:38AM EDT | 57.00 | 11.40 | 9.40 | 14.00 | 0.00 | - | 1 | 2 | 61.47% |
| EWW240621C00058000 | 2024-05-10 10:39AM EDT | 58.00 | 11.00 | 8.00 | 12.00 | 0.00 | - | 10 | 10 | 80.86% |
| EWW240621C00059000 | 2024-05-20 9:30AM EDT | 59.00 | 10.40 | 7.00 | 11.00 | 0.00 | - | 10 | 491 | 75.85% |
| EWW240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 7.35 | 5.80 | 10.00 | 0.00 | - | 3 | 31 | 70.83% |
| EWW240621C00061000 | 2024-05-01 12:14PM EDT | 61.00 | 5.65 | 5.00 | 9.00 | 0.00 | - | 2 | 2 | 65.77% |
| EWW240621C00062000 | 2024-04-19 10:46AM EDT | 62.00 | 4.23 | 6.00 | 8.80 | 0.00 | - | 10 | 22 | 51.64% |
| EWW240621C00063000 | 2024-05-16 10:11AM EDT | 63.00 | 5.39 | 4.10 | 6.40 | 0.00 | - | 1 | 45 | 46.83% |
| EWW240621C00064000 | 2024-05-13 3:19PM EDT | 64.00 | 5.02 | 2.75 | 5.30 | 0.00 | - | 3 | 63 | 40.45% |
| EWW240621C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 4.09 | 2.40 | 4.80 | 0.00 | - | 3 | 66 | 42.24% |
| EWW240621C00066000 | 2024-05-21 3:13PM EDT | 66.00 | 2.65 | 2.15 | 3.80 | -1.25 | -32.05% | 3 | 60 | 36.77% |
| EWW240621C00067000 | 2024-05-16 12:53PM EDT | 67.00 | 2.30 | 1.70 | 2.10 | -0.15 | -6.12% | 2 | 70 | 22.07% |
| EWW240621C00068000 | 2024-05-21 3:24PM EDT | 68.00 | 1.38 | 1.25 | 1.45 | -0.78 | -36.11% | 30 | 3,764 | 20.22% |
| EWW240621C00069000 | 2024-05-21 11:45AM EDT | 69.00 | 1.05 | 0.80 | 1.05 | -0.45 | -30.00% | 4 | 747 | 20.29% |
| EWW240621C00070000 | 2024-05-21 3:24PM EDT | 70.00 | 0.62 | 0.50 | 0.75 | -0.38 | -38.00% | 14 | 1,802 | 20.53% |
| EWW240621C00071000 | 2024-05-21 1:41PM EDT | 71.00 | 0.39 | 0.30 | 0.45 | -0.41 | -51.25% | 9 | 2,008 | 19.48% |
| EWW240621C00072000 | 2024-05-21 2:10PM EDT | 72.00 | 0.24 | 0.20 | 0.45 | -0.16 | -40.00% | 45 | 5,275 | 22.75% |
| EWW240621C00073000 | 2024-05-17 9:37AM EDT | 73.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 45 | 1,145 | 24.78% |
| EWW240621C00074000 | 2024-05-21 2:59PM EDT | 74.00 | 0.16 | 0.00 | 2.10 | +0.06 | +60.00% | 1 | 1,039 | 55.01% |
| EWW240621C00075000 | 2024-05-15 11:10AM EDT | 75.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 110 | 35.60% |
| EWW240621C00076000 | 2024-04-12 9:30AM EDT | 76.00 | 1.18 | 0.00 | 0.30 | 0.00 | - | 6 | 84 | 30.47% |
| EWW240621C00077000 | 2024-03-15 11:08AM EDT | 77.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 24 | 31.40% |
| EWW240621C00078000 | 2024-04-17 10:16AM EDT | 78.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 10 | 52.49% |
| EWW240621C00079000 | 2024-05-01 9:30AM EDT | 79.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 334 | 54.86% |
| EWW240621C00080000 | 2024-04-29 11:36AM EDT | 80.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 57.57% |
| EWW240621C00084000 | 2024-02-21 10:32AM EDT | 84.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 5 | 67.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621P00027000 | 2023-12-06 3:22PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 226.27% |
| EWW240621P00034000 | 2024-01-24 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 138.57% |
| EWW240621P00035000 | 2024-01-26 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 133.50% |
| EWW240621P00036000 | 2024-02-13 10:30AM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 164.16% |
| EWW240621P00039000 | 2024-02-20 10:30AM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 146.88% |
| EWW240621P00044000 | 2024-01-05 10:30AM EDT | 44.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 88.57% |
| EWW240621P00046000 | 2024-05-01 10:22AM EDT | 46.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 76.27% |
| EWW240621P00047000 | 2024-05-03 11:56AM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 13 | 106.25% |
| EWW240621P00048000 | 2024-05-03 11:59AM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 36 | 46 | 101.56% |
| EWW240621P00049000 | 2024-05-03 11:57AM EDT | 49.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 18 | 29 | 65.63% |
| EWW240621P00050000 | 2024-05-03 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 41 | 57.52% |
| EWW240621P00052000 | 2024-03-13 11:02AM EDT | 52.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 10 | 73.24% |
| EWW240621P00053000 | 2024-04-23 3:21PM EDT | 53.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 24 | 79.74% |
| EWW240621P00054000 | 2024-03-11 1:05PM EDT | 54.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 70.56% |
| EWW240621P00055000 | 2024-05-10 9:31AM EDT | 55.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 5 | 292 | 71.09% |
| EWW240621P00056000 | 2024-04-19 1:45PM EDT | 56.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| EWW240621P00057000 | 2024-05-20 10:10AM EDT | 57.00 | 0.10 | 0.05 | 0.35 | -0.09 | -47.37% | 1 | 28 | 43.80% |
| EWW240621P00058000 | 2024-05-14 2:39PM EDT | 58.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 4 | 47 | 37.01% |
| EWW240621P00059000 | 2024-05-21 2:10PM EDT | 59.00 | 0.08 | 0.05 | 0.35 | -0.15 | -65.22% | 2 | 84 | 36.96% |
| EWW240621P00060000 | 2024-05-20 9:53AM EDT | 60.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 11 | 3,501 | 39.75% |
| EWW240621P00061000 | 2024-05-21 12:23PM EDT | 61.00 | 0.36 | 0.10 | 0.35 | +0.07 | +24.14% | 1 | 138 | 30.18% |
| EWW240621P00062000 | 2024-05-21 2:59PM EDT | 62.00 | 0.38 | 0.25 | 0.60 | +0.08 | +26.67% | 2 | 351 | 32.13% |
| EWW240621P00063000 | 2024-05-21 12:52PM EDT | 63.00 | 0.40 | 0.30 | 0.55 | +0.07 | +21.21% | 2 | 3,017 | 27.34% |
| EWW240621P00064000 | 2024-05-20 10:18AM EDT | 64.00 | 0.52 | 0.35 | 0.75 | +0.02 | +4.00% | 8 | 697 | 26.86% |
| EWW240621P00065000 | 2024-05-21 3:35PM EDT | 65.00 | 0.70 | 0.70 | 0.90 | +0.10 | +16.67% | 74 | 1,366 | 24.83% |
| EWW240621P00066000 | 2024-05-21 2:10PM EDT | 66.00 | 1.21 | 1.00 | 1.25 | +0.34 | +39.08% | 5 | 353 | 24.90% |
| EWW240621P00067000 | 2024-05-21 11:49AM EDT | 67.00 | 1.43 | 1.35 | 1.65 | +0.28 | +24.35% | 24 | 2,750 | 24.63% |
| EWW240621P00068000 | 2024-05-21 2:59PM EDT | 68.00 | 1.95 | 1.65 | 2.35 | +0.27 | +16.07% | 1 | 83 | 27.10% |
| EWW240621P00069000 | 2024-05-21 12:24PM EDT | 69.00 | 2.50 | 2.00 | 3.40 | +0.53 | +26.90% | 5 | 226 | 33.11% |
| EWW240621P00070000 | 2024-05-16 9:45AM EDT | 70.00 | 2.40 | 1.30 | 4.80 | 0.00 | - | 3 | 19 | 43.09% |
| EWW240621P00071000 | 2024-05-09 3:02PM EDT | 71.00 | 3.75 | 2.05 | 5.50 | 0.00 | - | 1 | 6 | 43.75% |
| EWW240621P00072000 | 2024-05-20 9:38AM EDT | 72.00 | 4.10 | 3.00 | 6.70 | 0.00 | - | 1 | 90 | 50.61% |
| EWW240621P00073000 | 2024-05-20 9:38AM EDT | 73.00 | 4.90 | 3.90 | 7.90 | 0.00 | - | 1 | 1 | 57.32% |
| EWW240621P00074000 | 2024-05-20 9:38AM EDT | 74.00 | 5.80 | 4.90 | 8.90 | 0.00 | - | 1 | 86 | 61.21% |
| EWW240621P00076000 | 2024-05-20 9:38AM EDT | 76.00 | 7.70 | 6.80 | 11.00 | 0.00 | - | 1 | 0 | 69.87% |
| EWW240621P00077000 | 2024-05-20 9:38AM EDT | 77.00 | 8.70 | 7.80 | 11.80 | 0.00 | - | 1 | 2 | 70.48% |
© 2024 Yahoo. All rights reserved.