iShares MSCI Brazil ETF (EWZ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240920C00015000 | 2024-06-11 9:48AM EDT | 15.00 | 12.95 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 77.73% |
| EWZ240920C00017000 | 2024-06-12 2:18PM EDT | 17.00 | 10.70 | 8.05 | 13.00 | 0.00 | - | 2 | 803 | 65.72% |
| EWZ240920C00018000 | 2024-06-12 1:53PM EDT | 18.00 | 9.75 | 7.05 | 12.00 | 0.00 | - | 7 | 1,026 | 59.08% |
| EWZ240920C00019000 | 2024-06-11 1:47PM EDT | 19.00 | 9.05 | 6.05 | 11.00 | 0.00 | - | 4 | 4 | 52.73% |
| EWZ240920C00020000 | 2024-06-10 3:51PM EDT | 20.00 | 8.67 | 5.05 | 10.00 | 0.00 | - | - | 0 | 126.27% |
| EWZ240920C00023000 | 2024-06-21 10:03AM EDT | 23.00 | 5.01 | 2.50 | 7.45 | 0.00 | - | 26 | 15 | 104.93% |
| EWZ240920C00024000 | 2024-06-28 3:32PM EDT | 24.00 | 3.83 | 1.50 | 5.00 | -0.34 | -8.15% | 1 | 93 | 62.40% |
| EWZ240920C00025000 | 2024-06-28 9:59AM EDT | 25.00 | 3.00 | 2.85 | 5.50 | -0.30 | -9.09% | 1 | 1,271 | 57.32% |
| EWZ240920C00026000 | 2024-06-28 11:55AM EDT | 26.00 | 2.42 | 0.10 | 5.00 | +0.18 | +8.04% | 2 | 4,262 | 84.91% |
| EWZ240920C00027000 | 2024-06-28 3:19PM EDT | 27.00 | 1.60 | 0.00 | 4.80 | -0.15 | -8.57% | 17 | 8,697 | 89.80% |
| EWZ240920C00028000 | 2024-06-27 3:14PM EDT | 28.00 | 1.37 | 0.50 | 3.00 | 0.00 | - | 1,195 | 9,740 | 63.04% |
| EWZ240920C00029000 | 2024-06-28 12:37PM EDT | 29.00 | 0.74 | 0.62 | 2.20 | -0.06 | -7.50% | 3,215 | 23,627 | 55.08% |
| EWZ240920C00030000 | 2024-06-28 2:53PM EDT | 30.00 | 0.44 | 0.42 | 0.65 | -0.13 | -22.81% | 227 | 35,380 | 30.18% |
| EWZ240920C00031000 | 2024-06-28 12:23PM EDT | 31.00 | 0.29 | 0.02 | 0.35 | -0.06 | -17.14% | 15 | 21,908 | 27.54% |
| EWZ240920C00032000 | 2024-06-28 12:20PM EDT | 32.00 | 0.19 | 0.09 | 0.33 | -0.03 | -13.64% | 10 | 42,316 | 31.15% |
| EWZ240920C00033000 | 2024-06-28 12:23PM EDT | 33.00 | 0.12 | 0.05 | 0.30 | -0.02 | -14.29% | 102 | 12,491 | 33.99% |
| EWZ240920C00034000 | 2024-06-26 3:15PM EDT | 34.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 41 | 8,616 | 28.71% |
| EWZ240920C00035000 | 2024-06-26 9:30AM EDT | 35.00 | 0.05 | 0.04 | 0.21 | 0.00 | - | 1 | 13,392 | 37.31% |
| EWZ240920C00036000 | 2024-06-27 9:30AM EDT | 36.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 335 | 26,055 | 56.98% |
| EWZ240920C00037000 | 2024-06-24 12:44PM EDT | 37.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 251 | 2,342 | 99.88% |
| EWZ240920C00038000 | 2024-06-18 2:46PM EDT | 38.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 14,318 | 48.73% |
| EWZ240920C00039000 | 2024-05-31 2:43PM EDT | 39.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 130 | 1,041 | 49.61% |
| EWZ240920C00040000 | 2024-05-30 12:32PM EDT | 40.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 3 | 411 | 51.17% |
| EWZ240920C00041000 | 2024-05-24 2:21PM EDT | 41.00 | 0.03 | 0.00 | 0.88 | 0.00 | - | 2 | 4,561 | 63.87% |
| EWZ240920C00042000 | 2024-06-05 10:35AM EDT | 42.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 3,343 | 56.54% |
| EWZ240920C00043000 | 2024-03-20 10:09AM EDT | 43.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 25 | 878 | 55.86% |
| EWZ240920C00044000 | 2024-06-10 3:09PM EDT | 44.00 | 0.01 | 0.00 | 1.62 | 0.00 | - | 1 | 753 | 84.23% |
| EWZ240920C00045000 | 2024-06-06 9:44AM EDT | 45.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 55.47% |
| EWZ240920C00046000 | 2024-04-03 1:06PM EDT | 46.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 49 | 61 | 47.27% |
| EWZ240920C00047000 | 2024-05-10 2:59PM EDT | 47.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 5 | 190 | 132.13% |
| EWZ240920C00048000 | 2024-04-02 10:01AM EDT | 48.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 184 | 48.05% |
| EWZ240920C00050000 | 2024-04-02 10:01AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 50.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240920P00015000 | 2024-04-23 2:42PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 25.00% |
| EWZ240920P00017000 | 2024-06-13 9:30AM EDT | 17.00 | 0.01 | 0.00 | 2.60 | 0.00 | - | 1 | 181 | 116.70% |
| EWZ240920P00018000 | 2024-06-13 9:33AM EDT | 18.00 | 0.02 | 0.00 | 1.42 | 0.00 | - | 1 | 47 | 85.01% |
| EWZ240920P00019000 | 2024-06-24 9:52AM EDT | 19.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 61 | 201 | 54.98% |
| EWZ240920P00020000 | 2024-06-25 9:45AM EDT | 20.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 3 | 1,042 | 49.32% |
| EWZ240920P00021000 | 2024-06-26 2:55PM EDT | 21.00 | 0.06 | 0.01 | 0.60 | 0.00 | - | 11 | 1,372 | 57.67% |
| EWZ240920P00022000 | 2024-06-28 2:46PM EDT | 22.00 | 0.11 | 0.05 | 0.22 | +0.02 | +22.22% | 1 | 13,039 | 36.43% |
| EWZ240920P00023000 | 2024-06-28 11:22AM EDT | 23.00 | 0.16 | 0.05 | 0.21 | 0.00 | - | 14 | 3,637 | 30.27% |
| EWZ240920P00024000 | 2024-06-28 2:47PM EDT | 24.00 | 0.27 | 0.05 | 0.35 | +0.05 | +22.73% | 13 | 5,721 | 29.44% |
| EWZ240920P00025000 | 2024-06-27 12:21PM EDT | 25.00 | 0.38 | 0.26 | 2.54 | 0.00 | - | 2 | 16,493 | 72.02% |
| EWZ240920P00026000 | 2024-06-28 2:46PM EDT | 26.00 | 0.65 | 0.06 | 0.75 | +0.03 | +4.84% | 10 | 5,822 | 25.68% |
| EWZ240920P00027000 | 2024-06-28 2:46PM EDT | 27.00 | 1.01 | 0.60 | 5.00 | +0.14 | +16.09% | 3,002 | 29,343 | 57.18% |
| EWZ240920P00028000 | 2024-06-27 11:36AM EDT | 28.00 | 1.53 | 0.62 | 5.00 | +0.13 | +9.29% | 4 | 26,469 | 88.62% |
| EWZ240920P00029000 | 2024-06-28 3:42PM EDT | 29.00 | 2.12 | 1.61 | 3.30 | 0.00 | - | 13 | 11,773 | 44.09% |
| EWZ240920P00030000 | 2024-06-28 3:05PM EDT | 30.00 | 2.90 | 2.35 | 5.50 | +0.36 | +14.17% | 6 | 15,782 | 73.83% |
| EWZ240920P00031000 | 2024-06-28 10:00AM EDT | 31.00 | 3.85 | 1.80 | 6.00 | 0.00 | - | 1,013 | 15,410 | 70.17% |
| EWZ240920P00032000 | 2024-06-25 11:31AM EDT | 32.00 | 4.49 | 2.08 | 7.00 | 0.00 | - | 1 | 3,026 | 75.68% |
| EWZ240920P00033000 | 2024-06-13 3:21PM EDT | 33.00 | 5.76 | 3.05 | 8.00 | 0.00 | - | 120 | 2 | 80.81% |
| EWZ240920P00034000 | 2024-06-13 3:21PM EDT | 34.00 | 7.61 | 4.05 | 9.00 | 0.00 | - | 50 | 44 | 85.60% |
| EWZ240920P00035000 | 2024-06-13 3:21PM EDT | 35.00 | 7.48 | 5.05 | 10.00 | 0.00 | - | 41 | 1 | 90.14% |
| EWZ240920P00036000 | 2024-06-18 3:32PM EDT | 36.00 | 8.95 | 6.00 | 11.00 | 0.00 | - | 2 | 0 | 94.38% |
| EWZ240920P00037000 | 2024-04-18 12:58PM EDT | 37.00 | 7.48 | 3.70 | 8.50 | 0.00 | - | 1 | 127 | 0.00% |
| EWZ240920P00038000 | 2024-03-26 9:31AM EDT | 38.00 | 6.35 | 5.85 | 10.00 | 0.00 | - | 1 | 191 | 0.00% |
| EWZ240920P00039000 | 2024-03-27 9:41AM EDT | 39.00 | 7.35 | 6.15 | 10.25 | 0.00 | - | 20 | 1,275 | 0.00% |
| EWZ240920P00040000 | 2024-03-27 9:41AM EDT | 40.00 | 8.30 | 7.15 | 11.25 | 0.00 | - | 10 | 784 | 0.00% |
| EWZ240920P00041000 | 2024-03-27 9:41AM EDT | 41.00 | 9.25 | 8.15 | 12.00 | 0.00 | - | 20 | 19 | 0.00% |
| EWZ240920P00042000 | 2024-01-11 4:20PM EDT | 42.00 | 8.25 | 7.80 | 10.95 | 0.00 | - | 11 | 27 | 0.00% |
| EWZ240920P00043000 | 2024-01-11 4:51PM EDT | 43.00 | 9.15 | 8.65 | 12.10 | 0.00 | - | 9 | 18 | 0.00% |
| EWZ240920P00044000 | 2024-01-11 1:45PM EDT | 44.00 | 10.20 | 8.60 | 13.50 | 0.00 | - | 5 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.