iShares MSCI Mexico ETF (EWW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW250117C00024780 | 2023-10-23 3:46PM EDT | 24.78 | 28.30 | 35.00 | 40.00 | 0.00 | - | 1 | 3 | 95.61% |
| EWW250117C00025000 | 2022-10-28 2:55PM EDT | 25.00 | 25.10 | 26.50 | 31.50 | 0.00 | - | 2 | 2 | 0.00% |
| EWW250117C00029780 | 2023-03-15 2:56PM EDT | 29.78 | 25.84 | 27.50 | 32.50 | 0.00 | - | - | 3 | 78.81% |
| EWW250117C00034780 | 2023-03-13 9:30AM EDT | 34.78 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWW250117C00036780 | 2022-12-30 3:30PM EDT | 36.78 | 15.18 | 20.00 | 25.00 | 0.00 | - | 2 | 2 | 53.17% |
| EWW250117C00037780 | 2023-01-03 11:18AM EDT | 37.78 | 14.50 | 19.50 | 24.50 | 0.00 | - | 2 | 3 | 57.17% |
| EWW250117C00038000 | 2022-11-11 3:14PM EDT | 38.00 | 17.90 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| EWW250117C00038780 | 2022-09-27 12:09PM EDT | 38.78 | 9.02 | - | - | 0.00 | - | - | - | 0.00% |
| EWW250117C00039000 | 2022-09-27 12:09PM EDT | 39.00 | 9.02 | 11.50 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| EWW250117C00039780 | 2023-06-13 3:21PM EDT | 39.78 | 24.00 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 78.27% |
| EWW250117C00040000 | 2022-11-25 11:27AM EDT | 40.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EWW250117C00040780 | 2024-04-17 10:36AM EDT | 40.78 | 25.20 | 26.20 | 31.00 | 0.00 | - | - | 1 | 109.75% |
| EWW250117C00049780 | 2023-11-30 4:56PM EDT | 49.78 | 13.85 | 17.70 | 22.00 | 0.00 | - | 12 | 0 | 80.31% |
| EWW250117C00050780 | 2023-09-21 3:30PM EDT | 50.78 | 11.30 | 6.50 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| EWW250117C00051780 | 2024-03-08 4:48PM EDT | 51.78 | 15.25 | 17.20 | 21.00 | 0.00 | - | 1 | 1 | 81.65% |
| EWW250117C00052780 | 2023-11-03 9:53AM EDT | 52.78 | 10.15 | 10.00 | 15.00 | 0.00 | - | 3 | 11 | 59.80% |
| EWW250117C00053780 | 2024-01-31 4:34PM EDT | 53.78 | 15.13 | 11.50 | 14.50 | 0.00 | - | 10 | 17 | 51.05% |
| EWW250117C00054000 | 2022-11-01 1:51PM EDT | 54.00 | 6.35 | 5.00 | 10.00 | 0.00 | - | - | 6 | 33.84% |
| EWW250117C00054780 | 2023-11-03 9:54AM EDT | 54.78 | 9.00 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 57.00% |
| EWW250117C00055000 | 2022-11-04 1:38PM EDT | 55.00 | 7.50 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 31.49% |
| EWW250117C00055780 | 2024-02-22 4:10PM EDT | 55.78 | 13.85 | 12.10 | 15.40 | 0.00 | - | 2 | 87 | 61.21% |
| EWW250117C00056780 | 2023-10-26 10:53AM EDT | 56.78 | 4.50 | 6.50 | 10.40 | 0.00 | - | 20 | 0 | 45.10% |
| EWW250117C00057780 | 2023-09-26 10:08AM EDT | 57.78 | 6.50 | 3.80 | 6.20 | 0.00 | - | 2 | 1 | 24.74% |
| EWW250117C00059780 | 2024-05-24 3:03PM EDT | 59.78 | 8.90 | 4.70 | 5.50 | 0.00 | - | 2 | 122 | 26.60% |
| EWW250117C00060000 | 2022-11-01 1:16PM EDT | 60.00 | 4.70 | 2.50 | 7.50 | 0.00 | - | - | 4 | 37.74% |
| EWW250117C00064780 | 2024-05-31 2:56PM EDT | 64.78 | 2.55 | 2.25 | 3.20 | -2.00 | -43.96% | 3 | 378 | 25.26% |
| EWW250117C00069780 | 2024-05-31 10:43AM EDT | 69.78 | 1.94 | 0.00 | 2.90 | 0.00 | - | 1 | 421 | 31.49% |
| EWW250117C00074780 | 2024-05-22 3:49PM EDT | 74.78 | 1.60 | 0.25 | 2.65 | 0.00 | - | 1 | 13 | 36.48% |
| EWW250117C00079780 | 2024-05-13 10:02AM EDT | 79.78 | 1.10 | 0.00 | 1.95 | 0.00 | - | 2 | 66 | 37.32% |
| EWW250117C00080000 | 2022-12-06 2:51PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| EWW250117C00085000 | 2024-05-21 9:56AM EDT | 85.00 | 0.44 | 0.00 | 0.65 | 0.00 | - | 2 | 105 | 30.64% |
| EWW250117C00090000 | 2023-08-16 12:35PM EDT | 90.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 3 | 9 | 42.38% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW250117P00034780 | 2022-11-07 4:33PM EDT | 34.78 | 2.60 | - | - | 0.00 | - | - | - | 0.00% |
| EWW250117P00035000 | 2022-11-07 4:33PM EDT | 35.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 74.43% |
| EWW250117P00035780 | 2024-04-10 2:00PM EDT | 35.78 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 49.61% |
| EWW250117P00039780 | 2022-11-07 4:33PM EDT | 39.78 | 3.80 | - | - | 0.00 | - | - | - | 0.00% |
| EWW250117P00040000 | 2022-11-07 4:33PM EDT | 40.00 | 3.80 | 1.50 | 6.50 | 0.00 | - | 1 | 0 | 74.38% |
| EWW250117P00040780 | 2023-05-05 10:34AM EDT | 40.78 | 1.47 | 0.60 | 2.15 | 0.00 | - | 20 | 0 | 55.49% |
| EWW250117P00041780 | 2024-03-06 11:15AM EDT | 41.78 | 0.35 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 46.05% |
| EWW250117P00042780 | 2024-01-18 4:37PM EDT | 42.78 | 0.71 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 32.86% |
| EWW250117P00044780 | 2024-05-02 10:07AM EDT | 44.78 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 25 | 49.56% |
| EWW250117P00045000 | 2022-11-08 1:17PM EDT | 45.00 | 3.80 | 3.00 | 7.50 | 0.00 | - | - | 1 | 69.73% |
| EWW250117P00045780 | 2023-11-14 1:14PM EDT | 45.78 | 1.45 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 30.93% |
| EWW250117P00046780 | 2024-02-01 2:43PM EDT | 46.78 | 0.82 | 0.70 | 0.95 | 0.00 | - | 6 | 2 | 30.79% |
| EWW250117P00047000 | 2022-12-01 1:20PM EDT | 47.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| EWW250117P00047780 | 2024-02-28 4:58PM EDT | 47.78 | 1.00 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 25.12% |
| EWW250117P00048780 | 2024-05-21 9:56AM EDT | 48.78 | 0.42 | 0.00 | 3.00 | 0.00 | - | 2 | 50 | 43.69% |
| EWW250117P00049780 | 2024-03-20 10:41AM EDT | 49.78 | 0.95 | 0.45 | 2.95 | 0.00 | - | 1 | 4 | 41.02% |
| EWW250117P00050780 | 2023-12-27 10:45AM EDT | 50.78 | 1.15 | 1.10 | 1.35 | 0.00 | - | - | 24 | 27.03% |
| EWW250117P00051780 | 2024-03-22 2:02PM EDT | 51.78 | 1.10 | 0.40 | 2.30 | 0.00 | - | 1 | 22 | 32.04% |
| EWW250117P00052780 | 2024-04-16 2:55PM EDT | 52.78 | 1.20 | 0.00 | 2.75 | 0.00 | - | 50 | 118 | 32.87% |
| EWW250117P00053780 | 2023-06-08 12:54PM EDT | 53.78 | 3.40 | 2.35 | 3.90 | 0.00 | - | 6 | 8 | 37.74% |
| EWW250117P00055780 | 2024-03-22 3:41PM EDT | 55.78 | 1.55 | 1.40 | 2.35 | 0.00 | - | 1 | 4 | 23.76% |
| EWW250117P00056780 | 2024-05-30 10:50AM EDT | 56.78 | 1.85 | 2.35 | 3.00 | 0.00 | - | 75 | 84 | 25.29% |
| EWW250117P00057780 | 2024-06-03 9:50AM EDT | 57.78 | 3.00 | 2.05 | 4.80 | +0.33 | +12.36% | 2 | 22 | 32.86% |
| EWW250117P00059780 | 2024-05-31 2:24PM EDT | 59.78 | 3.64 | 1.60 | 4.90 | +0.99 | +37.36% | 4 | 49 | 28.05% |
| EWW250117P00064780 | 2024-05-28 9:42AM EDT | 64.78 | 3.90 | 4.30 | 8.10 | 0.00 | - | 2 | 66 | 29.37% |
| EWW250117P00069780 | 2024-05-31 2:24PM EDT | 69.78 | 9.56 | 8.40 | 12.00 | +2.08 | +27.81% | 4 | 65 | 31.35% |
| EWW250117P00074780 | 2024-05-31 2:54PM EDT | 74.78 | 11.00 | 12.90 | 16.60 | 0.00 | - | 1 | 8 | 35.39% |
| EWW250117P00079780 | 2024-05-20 2:03PM EDT | 79.78 | 12.00 | 17.50 | 21.30 | 0.00 | - | - | 1 | 38.88% |
© 2024 Yahoo. All rights reserved.