iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240510C00027000 | 2024-04-16 11:51AM EDT | 27.00 | 3.45 | 3.20 | 8.00 | 0.00 | - | - | 2 | 122.27% |
| EWZ240510C00027500 | 2024-04-16 12:52PM EDT | 27.50 | 3.00 | 2.80 | 7.50 | 0.00 | - | - | 1 | 119.14% |
| EWZ240510C00028500 | 2024-04-16 1:00PM EDT | 28.50 | 2.06 | 1.80 | 6.50 | 0.00 | - | - | 1 | 100.39% |
| EWZ240510C00029500 | 2024-04-29 9:52AM EDT | 29.50 | 2.33 | 0.90 | 5.50 | 0.00 | - | 2 | 2 | 85.94% |
| EWZ240510C00030000 | 2024-05-03 1:32PM EDT | 30.00 | 2.31 | 0.50 | 5.00 | +0.53 | +29.78% | 113 | 63 | 80.08% |
| EWZ240510C00030500 | 2024-05-03 3:01PM EDT | 30.50 | 1.91 | 1.34 | 4.00 | +0.53 | +38.41% | 15 | 233 | 100.00% |
| EWZ240510C00031000 | 2024-05-03 11:44AM EDT | 31.00 | 1.44 | 1.28 | 5.00 | +0.49 | +51.58% | 15 | 741 | 150.29% |
| EWZ240510C00031500 | 2024-05-03 3:21PM EDT | 31.50 | 1.01 | 0.84 | 1.11 | +0.28 | +38.36% | 190 | 981 | 38.18% |
| EWZ240510C00032000 | 2024-05-03 3:25PM EDT | 32.00 | 0.63 | 0.59 | 0.66 | +0.25 | +65.79% | 189 | 664 | 29.79% |
| EWZ240510C00032500 | 2024-05-03 4:12PM EDT | 32.50 | 0.27 | 0.15 | 5.00 | +0.06 | +28.57% | 321 | 1,420 | 161.33% |
| EWZ240510C00033000 | 2024-05-03 4:12PM EDT | 33.00 | 0.10 | 0.01 | 0.21 | -0.03 | -23.08% | 2,063 | 1,978 | 28.61% |
| EWZ240510C00033500 | 2024-05-03 3:46PM EDT | 33.50 | 0.09 | 0.00 | 1.28 | +0.02 | +28.57% | 1,853 | 6,929 | 67.58% |
| EWZ240510C00034000 | 2024-05-03 12:46PM EDT | 34.00 | 0.04 | 0.03 | 2.16 | +0.01 | +33.33% | 1,092 | 1,033 | 107.23% |
| EWZ240510C00034500 | 2024-05-03 9:38AM EDT | 34.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1,032 | 1,005 | 31.64% |
| EWZ240510C00035000 | 2024-05-02 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 367 | 34.38% |
| EWZ240510C00035500 | 2024-04-22 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 25 | 56.25% |
| EWZ240510C00036000 | 2024-04-08 3:33PM EDT | 36.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 44 | 78.71% |
| EWZ240510C00039000 | 2024-04-16 1:00PM EDT | 39.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 1 | 115.04% |
| EWZ240510C00040000 | 2024-04-10 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 125.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240510P00025000 | 2024-05-01 10:07AM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 153.13% |
| EWZ240510P00026000 | 2024-04-18 1:44PM EDT | 26.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 13 | 115.63% |
| EWZ240510P00027500 | 2024-05-02 10:01AM EDT | 27.50 | 0.08 | 0.00 | 0.03 | +0.06 | +300.00% | 14 | 210 | 60.16% |
| EWZ240510P00028000 | 2024-05-02 3:42PM EDT | 28.00 | 0.20 | 0.00 | 0.05 | +0.17 | +566.67% | 14 | 1,069 | 58.59% |
| EWZ240510P00028500 | 2024-05-02 2:02PM EDT | 28.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 241 | 90.43% |
| EWZ240510P00029000 | 2024-04-30 10:26AM EDT | 29.00 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 20 | 292 | 81.64% |
| EWZ240510P00029500 | 2024-05-03 1:19PM EDT | 29.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 62 | 2,152 | 38.67% |
| EWZ240510P00030000 | 2024-05-03 2:13PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 216 | 675 | 32.81% |
| EWZ240510P00030500 | 2024-05-03 11:54AM EDT | 30.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 35 | 630 | 30.86% |
| EWZ240510P00031000 | 2024-05-03 3:46PM EDT | 31.00 | 0.06 | 0.00 | 0.07 | -0.11 | -64.71% | 91 | 1,803 | 27.93% |
| EWZ240510P00031500 | 2024-05-03 3:59PM EDT | 31.50 | 0.12 | 0.00 | 0.14 | -0.20 | -62.50% | 276 | 1,462 | 26.27% |
| EWZ240510P00032000 | 2024-05-03 3:44PM EDT | 32.00 | 0.25 | 0.05 | 0.28 | -0.29 | -53.70% | 364 | 104 | 25.39% |
| EWZ240510P00032500 | 2024-05-03 2:31PM EDT | 32.50 | 0.46 | 0.07 | 0.70 | -1.10 | -70.51% | 131 | 9 | 36.23% |
| EWZ240510P00033000 | 2024-05-03 3:44PM EDT | 33.00 | 0.80 | 0.58 | 2.30 | -0.46 | -36.51% | 462 | 26 | 63.48% |
| EWZ240510P00033500 | 2024-04-25 10:32AM EDT | 33.50 | 2.84 | 0.39 | 3.15 | 0.00 | - | 1 | 0 | 63.67% |
| EWZ240510P00034000 | 2024-04-29 11:05AM EDT | 34.00 | 2.31 | 1.26 | 5.00 | 0.00 | - | 1 | 1 | 128.81% |
| EWZ240510P00035000 | 2024-04-25 10:32AM EDT | 35.00 | 4.32 | 0.80 | 5.00 | 0.00 | - | - | 0 | 60.94% |
© 2024 Yahoo. All rights reserved.