iShares MSCI Mexico ETF (EWW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240816C00053000 | 2024-07-01 12:35PM EDT | 53.00 | 5.20 | 4.50 | 6.30 | +0.70 | +15.56% | 23 | 6 | 50.68% |
| EWW240816C00054000 | 2024-07-01 1:20PM EDT | 54.00 | 4.30 | 3.90 | 4.60 | +0.20 | +4.88% | 140 | 147 | 35.94% |
| EWW240816C00055000 | 2024-07-01 3:03PM EDT | 55.00 | 3.30 | 3.20 | 3.70 | +0.30 | +10.00% | 25 | 3 | 32.18% |
| EWW240816C00056000 | 2024-06-27 2:38PM EDT | 56.00 | 2.15 | 2.55 | 2.70 | 0.00 | - | - | 184 | 26.76% |
| EWW240816C00057000 | 2024-07-01 2:29PM EDT | 57.00 | 2.13 | 1.95 | 2.15 | +0.29 | +15.76% | 14 | 29 | 26.34% |
| EWW240816C00058000 | 2024-07-01 11:18AM EDT | 58.00 | 1.46 | 1.45 | 1.65 | 0.00 | - | 2 | 278 | 25.66% |
| EWW240816C00059000 | 2024-07-01 12:37PM EDT | 59.00 | 1.25 | 1.05 | 1.20 | +0.21 | +20.19% | 11 | 79 | 24.66% |
| EWW240816C00060000 | 2024-07-01 12:35PM EDT | 60.00 | 0.86 | 0.75 | 0.90 | +0.13 | +17.81% | 8 | 585 | 24.63% |
| EWW240816C00061000 | 2024-07-01 3:13PM EDT | 61.00 | 0.50 | 0.50 | 0.65 | -0.07 | -12.28% | 8 | 75 | 24.41% |
| EWW240816C00062000 | 2024-07-01 3:10PM EDT | 62.00 | 0.37 | 0.35 | 0.55 | +0.02 | +5.71% | 14 | 24 | 25.90% |
| EWW240816C00063000 | 2024-07-01 2:44PM EDT | 63.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 2 | 17 | 24.85% |
| EWW240816C00064000 | 2024-07-01 2:13PM EDT | 64.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 24.95% |
| EWW240816C00065000 | 2024-07-01 10:34AM EDT | 65.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 5 | 2 | 25.88% |
| EWW240816C00066000 | 2024-07-01 10:17AM EDT | 66.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 28.08% |
| EWW240816C00067000 | 2024-06-25 11:29AM EDT | 67.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | - | 104 | 38.33% |
| EWW240816C00068000 | 2024-06-24 1:10PM EDT | 68.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | - | 1 | 52.54% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240816P00047000 | 2024-06-24 2:00PM EDT | 47.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 4 | 51.95% |
| EWW240816P00048000 | 2024-06-28 11:57AM EDT | 48.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 13 | 25 | 32.91% |
| EWW240816P00049000 | 2024-07-01 9:46AM EDT | 49.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 10 | 4 | 31.49% |
| EWW240816P00050000 | 2024-07-01 9:36AM EDT | 50.00 | 0.23 | 0.15 | 0.30 | -0.07 | -23.33% | 1 | 11 | 29.69% |
| EWW240816P00051000 | 2024-07-01 2:44PM EDT | 51.00 | 0.33 | 0.20 | 0.40 | +0.01 | +3.13% | 5 | 11 | 28.81% |
| EWW240816P00052000 | 2024-07-01 3:10PM EDT | 52.00 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 19 | 64 | 26.29% |
| EWW240816P00053000 | 2024-07-01 2:44PM EDT | 53.00 | 0.57 | 0.45 | 0.65 | -0.14 | -19.72% | 4 | 71 | 26.22% |
| EWW240816P00054000 | 2024-07-01 3:13PM EDT | 54.00 | 0.74 | 0.65 | 0.85 | -0.11 | -12.94% | 9 | 35 | 25.22% |
| EWW240816P00055000 | 2024-07-01 12:17PM EDT | 55.00 | 1.00 | 0.95 | 1.10 | -0.14 | -12.28% | 6 | 54 | 24.20% |
| EWW240816P00056000 | 2024-07-01 12:03PM EDT | 56.00 | 1.41 | 1.30 | 1.45 | -0.17 | -10.76% | 16 | 21 | 23.61% |
| EWW240816P00057000 | 2024-07-01 2:21PM EDT | 57.00 | 1.90 | 1.75 | 1.85 | -0.14 | -6.86% | 51 | 58 | 22.68% |
| EWW240816P00058000 | 2024-07-01 2:54PM EDT | 58.00 | 2.32 | 2.25 | 2.35 | -0.08 | -3.33% | 52 | 64 | 21.95% |
| EWW240816P00059000 | 2024-06-28 12:57PM EDT | 59.00 | 3.01 | 2.80 | 2.95 | -0.02 | -0.66% | 2 | 22 | 21.36% |
| EWW240816P00060000 | 2024-07-01 3:03PM EDT | 60.00 | 3.59 | 2.40 | 3.70 | -0.22 | -5.77% | 12 | 11 | 21.75% |
| EWW240816P00061000 | 2024-07-01 12:33PM EDT | 61.00 | 4.26 | 2.60 | 6.10 | -0.49 | -10.32% | 2 | 10 | 44.68% |
| EWW240816P00062000 | 2024-06-28 12:41PM EDT | 62.00 | 5.81 | 4.20 | 6.80 | 0.00 | - | 2 | 4 | 44.53% |
| EWW240816P00063000 | 2024-07-01 12:54PM EDT | 63.00 | 5.85 | 5.90 | 7.40 | -0.25 | -4.10% | 1 | 5 | 42.46% |
| EWW240816P00064000 | 2024-06-24 11:19AM EDT | 64.00 | 6.46 | 5.50 | 8.80 | 0.00 | - | - | 1 | 51.54% |
© 2024 Yahoo. All rights reserved.