iShares MSCI Mexico ETF (EWW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW241018C00049000 | 2024-06-11 9:38AM EDT | 49.00 | 8.90 | 7.50 | 8.50 | 0.00 | - | - | 1 | 36.40% |
| EWW241018C00055000 | 2024-06-12 10:29AM EDT | 55.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 13 | 13 | 29.36% |
| EWW241018C00057000 | 2024-06-03 1:57PM EDT | 57.00 | 4.12 | 1.10 | 3.10 | 0.00 | - | 1 | 2 | 28.59% |
| EWW241018C00058000 | 2024-06-12 1:23PM EDT | 58.00 | 2.66 | 2.00 | 2.70 | 0.00 | - | 11 | 19 | 28.49% |
| EWW241018C00059000 | 2024-06-14 10:10AM EDT | 59.00 | 1.73 | 1.15 | 2.20 | -2.17 | -55.64% | 2 | 22 | 27.30% |
| EWW241018C00060000 | 2024-06-13 2:04PM EDT | 60.00 | 1.71 | 1.20 | 2.20 | 0.00 | - | 1 | 27 | 29.83% |
| EWW241018C00061000 | 2024-06-12 9:47AM EDT | 61.00 | 1.49 | 1.25 | 2.35 | +0.14 | +10.37% | 2 | 30 | 33.47% |
| EWW241018C00062000 | 2024-06-12 1:23PM EDT | 62.00 | 1.24 | 0.25 | 2.05 | 0.00 | - | 8 | 14 | 33.22% |
| EWW241018C00063000 | 2024-06-13 2:04PM EDT | 63.00 | 1.40 | 0.85 | 1.10 | 0.00 | - | 1 | 3 | 26.56% |
| EWW241018C00064000 | 2024-06-14 11:32AM EDT | 64.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 3 | 3,893 | 26.32% |
| EWW241018C00065000 | 2024-06-07 2:51PM EDT | 65.00 | 1.50 | 0.40 | 1.35 | 0.00 | - | 11 | 89 | 32.76% |
| EWW241018C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.50 | 2.80 | 4.90 | 0.00 | - | 1 | 10 | 56.70% |
| EWW241018C00067000 | 2024-06-13 12:20PM EDT | 67.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 411 | 410 | 28.83% |
| EWW241018C00068000 | 2024-06-14 1:11PM EDT | 68.00 | 0.40 | 0.00 | 2.35 | -2.70 | -87.10% | 1 | 53 | 47.66% |
| EWW241018C00069000 | 2024-05-20 9:38AM EDT | 69.00 | 0.39 | 0.20 | 1.35 | -3.11 | -88.86% | 1 | 2 | 39.53% |
| EWW241018C00070000 | 2024-06-12 9:30AM EDT | 70.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 40 | 26.61% |
| EWW241018C00071000 | 2024-06-07 3:30PM EDT | 71.00 | 0.79 | 0.10 | 0.30 | 0.00 | - | 1 | 28 | 27.83% |
| EWW241018C00072000 | 2024-04-30 10:04AM EDT | 72.00 | 1.80 | 0.00 | 2.30 | 0.00 | - | 26 | 27 | 53.86% |
| EWW241018C00073000 | 2024-02-28 1:05PM EDT | 73.00 | 1.75 | 2.60 | 2.95 | 0.00 | - | 10 | 13 | 59.91% |
| EWW241018C00074000 | 2024-04-29 9:45AM EDT | 74.00 | 1.35 | 0.00 | 2.65 | 0.00 | - | 32 | 32 | 60.29% |
| EWW241018C00075000 | 2024-06-04 3:52PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 40.48% |
| EWW241018C00076000 | 2024-02-06 2:56PM EDT | 76.00 | 2.50 | 0.80 | 1.15 | 0.00 | - | 1 | 4 | 47.17% |
| EWW241018C00077000 | 2023-12-15 11:04AM EDT | 77.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 18 | 18 | 51.81% |
| EWW241018C00080000 | 2024-03-25 9:30AM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 46.34% |
| EWW241018C00081000 | 2024-05-20 10:23AM EDT | 81.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 47.46% |
| EWW241018C00083000 | 2023-12-29 10:51AM EDT | 83.00 | 0.68 | 0.35 | 0.70 | 0.00 | - | 40 | 0 | 48.76% |
| EWW241018C00086000 | 2023-12-29 11:00AM EDT | 86.00 | 0.44 | 0.15 | 0.45 | 0.00 | - | 40 | 20 | 46.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW241018P00040000 | 2023-11-21 3:10PM EDT | 40.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | - | 1 | 63.72% |
| EWW241018P00043000 | 2024-01-22 4:46PM EDT | 43.00 | 0.41 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 61.72% |
| EWW241018P00045000 | 2024-06-11 9:57AM EDT | 45.00 | 0.30 | 0.25 | 0.65 | 0.00 | - | 5 | 2 | 32.76% |
| EWW241018P00048000 | 2024-06-12 3:01PM EDT | 48.00 | 0.75 | 0.60 | 1.05 | 0.00 | - | - | 14 | 30.40% |
| EWW241018P00050000 | 2024-06-12 3:01PM EDT | 50.00 | 1.10 | 0.85 | 1.40 | 0.00 | - | 4 | 51 | 28.59% |
| EWW241018P00051000 | 2024-04-22 10:45AM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EWW241018P00052000 | 2024-06-11 10:21AM EDT | 52.00 | 1.15 | 1.45 | 1.90 | 0.00 | - | 4 | 30 | 27.15% |
| EWW241018P00053000 | 2024-06-13 2:04PM EDT | 53.00 | 1.44 | 1.75 | 2.20 | 0.00 | - | 2 | 90 | 26.42% |
| EWW241018P00054000 | 2024-06-14 3:32PM EDT | 54.00 | 2.20 | 2.20 | 2.55 | +0.05 | +2.33% | 2 | 52 | 25.77% |
| EWW241018P00055000 | 2024-06-13 2:04PM EDT | 55.00 | 2.28 | 2.35 | 2.90 | 0.00 | - | 1 | 91 | 24.78% |
| EWW241018P00056000 | 2024-06-12 3:34PM EDT | 56.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 10 | 10 | 24.60% |
| EWW241018P00057000 | 2024-06-10 11:10AM EDT | 57.00 | 2.68 | 3.50 | 3.90 | 0.00 | - | 8 | 23 | 24.05% |
| EWW241018P00058000 | 2024-06-07 2:13PM EDT | 58.00 | 3.20 | 2.75 | 4.50 | 0.00 | - | 7 | 19 | 23.88% |
| EWW241018P00059000 | 2024-06-04 10:40AM EDT | 59.00 | 2.90 | 3.50 | 5.10 | 0.00 | - | 2 | 5 | 23.33% |
| EWW241018P00060000 | 2024-06-12 12:05PM EDT | 60.00 | 5.20 | 5.10 | 5.70 | 0.00 | - | 3 | 362 | 22.34% |
| EWW241018P00061000 | 2024-05-23 9:55AM EDT | 61.00 | 1.38 | 6.10 | 6.80 | 0.00 | - | - | 1 | 25.45% |
| EWW241018P00062000 | 2024-06-05 10:04AM EDT | 62.00 | 3.90 | 5.20 | 7.70 | 0.00 | - | 4 | 16 | 26.65% |
| EWW241018P00063000 | 2024-01-17 1:46PM EDT | 63.00 | 4.30 | 2.45 | 2.85 | 0.00 | - | - | 1 | 0.00% |
| EWW241018P00064000 | 2024-05-10 10:34AM EDT | 64.00 | 1.70 | 5.70 | 8.20 | 0.00 | - | 10 | 20 | 0.00% |
| EWW241018P00065000 | 2024-06-10 10:32AM EDT | 65.00 | 7.75 | 8.10 | 10.70 | 0.00 | - | 2 | 15 | 32.40% |
| EWW241018P00066000 | 2024-06-14 3:51PM EDT | 66.00 | 10.47 | 9.10 | 12.60 | +6.83 | +187.64% | 1 | 13 | 42.75% |
| EWW241018P00067000 | 2024-05-02 10:11AM EDT | 67.00 | 3.80 | 2.90 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| EWW241018P00068000 | 2024-05-21 3:30PM EDT | 68.00 | 3.02 | 10.20 | 14.50 | 0.00 | - | - | 1 | 45.46% |
| EWW241018P00070000 | 2024-04-02 10:08AM EDT | 70.00 | 4.30 | 5.00 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
| EWW241018P00072000 | 2024-02-20 12:20PM EDT | 72.00 | 6.50 | 5.50 | 8.40 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.