iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628C00025000 | 2024-06-11 10:40AM EDT | 25.00 | 3.07 | 1.85 | 2.34 | 0.00 | - | - | 1 | 60.25% |
| EWZ240628C00026000 | 2024-06-12 3:14PM EDT | 26.00 | 1.53 | 1.16 | 1.20 | 0.00 | - | 10 | 21 | 33.30% |
| EWZ240628C00026500 | 2024-06-13 9:31AM EDT | 26.50 | 1.18 | 0.80 | 0.82 | 0.00 | - | 1 | 28 | 30.37% |
| EWZ240628C00027000 | 2024-06-14 3:47PM EDT | 27.00 | 0.70 | 0.51 | 0.53 | 0.00 | - | 34 | 122 | 29.20% |
| EWZ240628C00027500 | 2024-06-17 10:14AM EDT | 27.50 | 0.30 | 0.30 | 0.32 | -0.15 | -33.33% | 229 | 4,719 | 28.61% |
| EWZ240628C00028000 | 2024-06-17 10:06AM EDT | 28.00 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 28 | 16,979 | 29.00% |
| EWZ240628C00028500 | 2024-06-14 4:02PM EDT | 28.50 | 0.15 | 0.10 | 0.11 | 0.00 | - | 14,136 | 8,946 | 29.69% |
| EWZ240628C00029000 | 2024-06-14 3:51PM EDT | 29.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 44 | 3,681 | 31.25% |
| EWZ240628C00029500 | 2024-06-17 10:23AM EDT | 29.50 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 2,765 | 33.59% |
| EWZ240628C00030000 | 2024-06-14 11:22AM EDT | 30.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,858 | 36.33% |
| EWZ240628C00030500 | 2024-06-13 9:31AM EDT | 30.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 3,557 | 38.67% |
| EWZ240628C00031000 | 2024-06-14 3:36PM EDT | 31.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 232 | 44.92% |
| EWZ240628C00031500 | 2024-06-13 9:30AM EDT | 31.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 30 | 50 | 86.23% |
| EWZ240628C00032000 | 2024-06-14 3:24PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,610 | 42.19% |
| EWZ240628C00032500 | 2024-06-12 10:15AM EDT | 32.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 4 | 23 | 86.52% |
| EWZ240628C00033000 | 2024-06-11 10:43AM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 660 | 1,908 | 101.95% |
| EWZ240628C00033500 | 2024-06-14 12:14PM EDT | 33.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 27 | 19 | 106.84% |
| EWZ240628C00034000 | 2024-06-14 9:40AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 679 | 25.00% |
| EWZ240628C00034500 | 2024-06-13 3:17PM EDT | 34.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 98.05% |
| EWZ240628C00035000 | 2024-06-03 10:51AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 3,749 | 76.95% |
| EWZ240628C00035500 | 2024-06-13 10:25AM EDT | 35.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 125.00% |
| EWZ240628C00036000 | 2024-06-10 9:33AM EDT | 36.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 466 | 72.66% |
| EWZ240628C00037000 | 2024-05-02 2:06PM EDT | 37.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 965 | 1,743 | 149.22% |
| EWZ240628C00038000 | 2024-03-26 12:24PM EDT | 38.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 33 | 90.63% |
| EWZ240628C00039000 | 2024-05-20 10:51AM EDT | 39.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 170 | 365 | 126.56% |
| EWZ240628C00040000 | 2024-04-26 10:04AM EDT | 40.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 218.16% |
| EWZ240628C00041000 | 2024-01-12 11:32AM EDT | 41.00 | 0.50 | 0.14 | 0.27 | 0.00 | - | 20 | 22 | 145.51% |
| EWZ240628C00042000 | 2024-01-10 10:42AM EDT | 42.00 | 0.34 | 0.00 | 0.51 | 0.00 | - | 59 | 79 | 158.98% |
| EWZ240628C00043000 | 2023-12-04 10:48AM EDT | 43.00 | 0.44 | 0.00 | 0.85 | 0.00 | - | 5 | 7 | 185.74% |
| EWZ240628C00044000 | 2023-12-15 1:34PM EDT | 44.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 334.57% |
| EWZ240628C00048000 | 2023-08-02 1:13PM EDT | 48.00 | 0.49 | 0.03 | 0.31 | 0.00 | - | - | 1 | 178.52% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628P00018000 | 2023-09-08 3:36PM EDT | 18.00 | 0.32 | 0.24 | 0.76 | 0.00 | - | 3 | 3 | 196.29% |
| EWZ240628P00019000 | 2023-09-08 3:41PM EDT | 19.00 | 0.40 | 0.16 | 0.60 | 0.00 | - | 3 | 3 | 161.91% |
| EWZ240628P00020000 | 2023-11-13 1:47PM EDT | 20.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 86 | 77 | 315.92% |
| EWZ240628P00022000 | 2024-01-10 10:48AM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 108.20% |
| EWZ240628P00023000 | 2024-06-17 9:51AM EDT | 23.00 | 0.01 | 0.00 | 2.02 | -0.14 | -93.33% | 2 | 353 | 138.87% |
| EWZ240628P00024000 | 2024-06-17 10:06AM EDT | 24.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 20 | 39.06% |
| EWZ240628P00025000 | 2024-06-14 10:38AM EDT | 25.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 77 | 31.64% |
| EWZ240628P00026000 | 2024-06-14 3:37PM EDT | 26.00 | 0.14 | 0.17 | 0.19 | 0.00 | - | 20 | 3,149 | 27.54% |
| EWZ240628P00026500 | 2024-06-17 9:49AM EDT | 26.50 | 0.28 | 0.31 | 0.32 | +0.09 | +47.37% | 5 | 375 | 25.98% |
| EWZ240628P00027000 | 2024-06-17 9:45AM EDT | 27.00 | 0.46 | 0.50 | 0.52 | +0.05 | +12.20% | 215 | 1,080 | 24.61% |
| EWZ240628P00027500 | 2024-06-13 1:19PM EDT | 27.50 | 0.63 | 0.79 | 0.81 | 0.00 | - | 374 | 4,910 | 23.54% |
| EWZ240628P00028000 | 2024-06-17 9:32AM EDT | 28.00 | 1.18 | 1.15 | 1.20 | +0.18 | +18.00% | 28 | 1,014 | 24.02% |
| EWZ240628P00028500 | 2024-06-14 3:06PM EDT | 28.50 | 1.32 | 1.58 | 1.63 | 0.00 | - | 58 | 2,009 | 23.63% |
| EWZ240628P00029000 | 2024-06-17 9:51AM EDT | 29.00 | 2.36 | 1.85 | 2.36 | -0.10 | -4.07% | 10 | 1,232 | 49.02% |
| EWZ240628P00029500 | 2024-06-12 3:31PM EDT | 29.50 | 2.37 | 0.46 | 4.60 | 0.00 | - | 728 | 6,874 | 154.59% |
| EWZ240628P00030000 | 2024-06-17 9:39AM EDT | 30.00 | 3.59 | 1.09 | 5.00 | +0.85 | +31.02% | 1 | 219 | 157.52% |
| EWZ240628P00030500 | 2024-06-13 3:21PM EDT | 30.50 | 3.24 | 1.45 | 5.60 | 0.00 | - | 6,030 | 5,003 | 170.61% |
| EWZ240628P00031000 | 2024-06-13 3:21PM EDT | 31.00 | 3.75 | 1.95 | 6.10 | 0.00 | - | 3,830 | 1,334 | 178.13% |
| EWZ240628P00031500 | 2024-05-22 3:29PM EDT | 31.50 | 1.74 | 2.46 | 6.60 | 0.00 | - | 90 | 0 | 185.25% |
| EWZ240628P00032000 | 2024-06-03 10:33AM EDT | 32.00 | 3.00 | 2.94 | 6.85 | 0.00 | - | 1 | 0 | 178.52% |
| EWZ240628P00033000 | 2024-06-12 3:16PM EDT | 33.00 | 6.50 | 3.95 | 7.50 | 0.00 | - | 3 | 1 | 171.58% |
| EWZ240628P00033500 | 2024-05-23 10:33AM EDT | 33.50 | 3.80 | 4.45 | 8.00 | 0.00 | - | - | 0 | 177.54% |
| EWZ240628P00034000 | 2024-05-06 11:34AM EDT | 34.00 | 2.61 | 3.50 | 8.50 | 0.00 | - | 12 | 2 | 183.30% |
| EWZ240628P00035000 | 2024-06-14 2:30PM EDT | 35.00 | 7.50 | 5.95 | 9.55 | 0.00 | - | 2 | 3 | 197.46% |
| EWZ240628P00036000 | 2024-01-11 3:20PM EDT | 36.00 | 3.47 | 3.70 | 4.15 | 0.00 | - | 1 | 1 | 0.00% |
| EWZ240628P00037000 | 2024-01-29 11:35AM EDT | 37.00 | 4.41 | 2.80 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
| EWZ240628P00038000 | 2024-04-04 2:29PM EDT | 38.00 | 6.50 | 4.00 | 9.00 | 0.00 | - | 2 | 1 | 0.00% |
| EWZ240628P00041000 | 2024-02-06 11:22AM EDT | 41.00 | 7.70 | 6.10 | 10.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.