iShares MSCI Mexico ETF (EWW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240920C00045000 | 2024-06-03 2:49PM EDT | 45.00 | 13.50 | 9.20 | 12.20 | 0.00 | - | 1 | 1 | 51.15% |
| EWW240920C00050000 | 2024-06-04 10:51AM EDT | 50.00 | 10.14 | 5.50 | 7.10 | 0.00 | - | 2 | 3 | 33.28% |
| EWW240920C00054000 | 2024-06-14 12:09PM EDT | 54.00 | 4.00 | 3.90 | 4.30 | -0.40 | -9.09% | 108 | 68 | 30.35% |
| EWW240920C00055000 | 2024-06-14 11:53AM EDT | 55.00 | 3.40 | 3.30 | 3.70 | -0.20 | -5.56% | 33 | 34 | 29.64% |
| EWW240920C00056000 | 2024-06-13 11:31AM EDT | 56.00 | 3.34 | 2.80 | 3.10 | 0.00 | - | 1 | 180 | 28.55% |
| EWW240920C00057000 | 2024-06-14 12:41PM EDT | 57.00 | 2.40 | 2.30 | 3.30 | -0.72 | -23.08% | 5 | 32 | 34.03% |
| EWW240920C00058000 | 2024-06-14 1:00PM EDT | 58.00 | 2.00 | 1.30 | 2.25 | -0.05 | -2.44% | 1 | 84 | 28.20% |
| EWW240920C00059000 | 2024-06-14 11:26AM EDT | 59.00 | 1.74 | 1.45 | 1.85 | -0.06 | -3.33% | 1 | 49 | 27.63% |
| EWW240920C00060000 | 2024-06-14 3:35PM EDT | 60.00 | 1.50 | 1.25 | 1.55 | +0.06 | +4.17% | 28 | 8,442 | 27.56% |
| EWW240920C00061000 | 2024-06-14 10:39AM EDT | 61.00 | 0.94 | 1.05 | 1.25 | -0.31 | -24.80% | 7 | 261 | 27.10% |
| EWW240920C00062000 | 2024-06-04 2:34PM EDT | 62.00 | 1.95 | 0.30 | 2.65 | 0.00 | - | 5 | 5 | 43.21% |
| EWW240920C00063000 | 2024-06-14 11:48AM EDT | 63.00 | 0.65 | 0.65 | 2.15 | -1.00 | -60.61% | 5 | 164 | 40.92% |
| EWW240920C00064000 | 2024-06-14 11:48AM EDT | 64.00 | 0.55 | 0.55 | 1.65 | -0.05 | -8.33% | 1 | 313 | 38.16% |
| EWW240920C00065000 | 2024-06-14 3:14PM EDT | 65.00 | 0.50 | 0.40 | 0.50 | +0.03 | +6.38% | 54 | 6,456 | 26.07% |
| EWW240920C00066000 | 2024-06-13 3:31PM EDT | 66.00 | 0.36 | 0.10 | 0.45 | 0.00 | - | 14 | 15 | 26.98% |
| EWW240920C00067000 | 2024-06-13 10:23AM EDT | 67.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 15 | 26.76% |
| EWW240920C00068000 | 2024-06-13 9:50AM EDT | 68.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 45 | 27.22% |
| EWW240920C00069000 | 2024-06-14 11:26AM EDT | 69.00 | 0.20 | 0.15 | 0.25 | -2.30 | -92.00% | 1 | 13 | 27.49% |
| EWW240920C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 0.41 | 0.10 | 0.20 | 0.00 | - | 2 | 61 | 27.54% |
| EWW240920C00071000 | 2024-06-11 9:30AM EDT | 71.00 | 0.36 | 0.05 | 0.30 | 0.00 | - | 1 | 18 | 31.45% |
| EWW240920C00072000 | 2024-06-05 3:57PM EDT | 72.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 41.36% |
| EWW240920C00073000 | 2024-04-23 2:00PM EDT | 73.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| EWW240920C00074000 | 2024-06-07 3:32PM EDT | 74.00 | 0.55 | 0.05 | 0.30 | +0.46 | +511.11% | 1 | 33 | 35.35% |
| EWW240920C00075000 | 2024-06-12 11:43AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 45.70% |
| EWW240920C00076000 | 2024-04-08 10:07AM EDT | 76.00 | 1.70 | 0.00 | 0.65 | 0.00 | - | - | 3 | 45.36% |
| EWW240920C00077000 | 2024-05-14 11:30AM EDT | 77.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 12.50% |
| EWW240920C00079000 | 2024-04-23 3:03PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EWW240920C00080000 | 2024-04-10 10:04AM EDT | 80.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 22 | 32 | 54.10% |
| EWW240920C00082000 | 2024-04-10 10:27AM EDT | 82.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 18 | 54.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240920P00032000 | 2024-05-17 11:06AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.26% |
| EWW240920P00043000 | 2024-02-07 1:15PM EDT | 43.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 56.71% |
| EWW240920P00044000 | 2024-02-07 1:15PM EDT | 44.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 35.79% |
| EWW240920P00045000 | 2024-06-12 9:43AM EDT | 45.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | - | 2 | 34.18% |
| EWW240920P00046000 | 2024-06-14 10:39AM EDT | 46.00 | 0.45 | 0.25 | 0.60 | +0.15 | +50.00% | 7 | 1 | 33.35% |
| EWW240920P00047000 | 2024-06-11 2:46PM EDT | 47.00 | 0.37 | 0.25 | 0.70 | 0.00 | - | - | 6 | 32.23% |
| EWW240920P00048000 | 2024-06-13 12:46PM EDT | 48.00 | 0.70 | 0.10 | 0.85 | +0.15 | +27.27% | 2 | 8 | 31.62% |
| EWW240920P00049000 | 2024-06-13 11:16AM EDT | 49.00 | 0.70 | 0.40 | 1.00 | 0.00 | - | 8 | 16 | 30.64% |
| EWW240920P00050000 | 2024-06-14 10:51AM EDT | 50.00 | 1.00 | 0.80 | 1.15 | +0.11 | +12.36% | 10 | 48 | 29.42% |
| EWW240920P00051000 | 2024-06-14 11:27AM EDT | 51.00 | 1.20 | 0.25 | 1.35 | +0.23 | +23.71% | 1 | 8 | 28.44% |
| EWW240920P00052000 | 2024-06-13 3:06PM EDT | 52.00 | 1.37 | 1.20 | 1.60 | 0.00 | - | 10 | 45 | 27.67% |
| EWW240920P00053000 | 2024-06-14 3:06PM EDT | 53.00 | 1.65 | 1.60 | 1.80 | +0.85 | +106.25% | 407 | 7 | 26.05% |
| EWW240920P00054000 | 2024-06-14 9:53AM EDT | 54.00 | 2.40 | 1.30 | 2.10 | +0.90 | +60.00% | 2 | 1,019 | 25.03% |
| EWW240920P00055000 | 2024-06-13 11:49AM EDT | 55.00 | 2.25 | 2.30 | 2.50 | -0.05 | -2.17% | 1 | 59 | 24.46% |
| EWW240920P00056000 | 2024-06-14 1:23PM EDT | 56.00 | 2.93 | 2.35 | 3.10 | +0.60 | +25.75% | 4 | 135 | 25.17% |
| EWW240920P00057000 | 2024-06-12 11:04AM EDT | 57.00 | 3.30 | 2.95 | 3.60 | 0.00 | - | 36 | 63 | 24.52% |
| EWW240920P00058000 | 2024-06-13 3:50PM EDT | 58.00 | 3.99 | 3.60 | 4.20 | 0.00 | - | 8 | 256 | 24.27% |
| EWW240920P00059000 | 2024-06-12 2:41PM EDT | 59.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 12 | 359 | 23.52% |
| EWW240920P00060000 | 2024-06-14 3:59PM EDT | 60.00 | 5.40 | 4.70 | 5.60 | +0.50 | +10.20% | 32 | 219 | 24.22% |
| EWW240920P00061000 | 2024-06-04 3:29PM EDT | 61.00 | 4.02 | 4.40 | 7.60 | 0.00 | - | 2 | 1 | 36.50% |
| EWW240920P00062000 | 2024-06-10 1:00PM EDT | 62.00 | 5.50 | 6.20 | 8.60 | 0.00 | - | 5 | 22 | 39.06% |
| EWW240920P00063000 | 2024-06-10 10:20AM EDT | 63.00 | 6.50 | 7.60 | 9.40 | 0.00 | - | 1 | 3 | 39.55% |
| EWW240920P00064000 | 2024-06-14 1:23PM EDT | 64.00 | 8.33 | 8.50 | 9.20 | -0.36 | -4.14% | 4 | 1,098 | 28.61% |
| EWW240920P00065000 | 2024-06-14 3:24PM EDT | 65.00 | 9.63 | 7.80 | 9.80 | +0.13 | +1.37% | 64 | 2,551 | 24.66% |
| EWW240920P00066000 | 2024-06-12 9:45AM EDT | 66.00 | 10.30 | 10.20 | 11.00 | 0.00 | - | 1 | 27 | 29.54% |
| EWW240920P00067000 | 2024-06-12 3:45PM EDT | 67.00 | 11.46 | 10.60 | 13.10 | 0.00 | - | 3 | 6 | 45.04% |
| EWW240920P00068000 | 2024-06-04 9:30AM EDT | 68.00 | 10.65 | 10.70 | 13.90 | 0.00 | - | 4 | 1 | 44.73% |
| EWW240920P00070000 | 2024-06-03 12:56PM EDT | 70.00 | 11.50 | 13.60 | 16.30 | 0.00 | - | 3 | 0 | 52.97% |
| EWW240920P00071000 | 2024-06-12 12:46PM EDT | 71.00 | 14.55 | 13.50 | 16.30 | 0.00 | - | 1 | 0 | 42.26% |
© 2024 Yahoo. All rights reserved.