iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
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 | 10.15 | 14.25 | 0.00 | - | 1 | 1 | 80.86% |
| EWZ240920C00017000 | 2024-06-12 2:18PM EDT | 17.00 | 10.70 | 10.15 | 10.25 | 0.00 | - | 2 | 803 | 66.31% |
| EWZ240920C00018000 | 2024-06-12 1:53PM EDT | 18.00 | 9.75 | 9.15 | 9.25 | 0.00 | - | 7 | 1,026 | 59.57% |
| EWZ240920C00019000 | 2024-06-11 1:47PM EDT | 19.00 | 9.05 | 6.70 | 10.35 | 0.00 | - | 4 | 4 | 66.75% |
| EWZ240920C00020000 | 2024-06-10 3:51PM EDT | 20.00 | 8.67 | 5.30 | 9.15 | 0.00 | - | - | 0 | 105.18% |
| EWZ240920C00024000 | 2024-06-14 12:07PM EDT | 24.00 | 4.07 | 3.60 | 3.75 | 0.00 | - | 1 | 11 | 37.84% |
| EWZ240920C00025000 | 2024-06-14 3:17PM EDT | 25.00 | 3.20 | 2.84 | 2.90 | 0.00 | - | 28 | 330 | 33.74% |
| EWZ240920C00026000 | 2024-06-17 10:38AM EDT | 26.00 | 2.15 | 2.11 | 2.15 | -0.24 | -9.13% | 1 | 3,948 | 30.66% |
| EWZ240920C00027000 | 2024-06-17 10:33AM EDT | 27.00 | 1.53 | 1.52 | 1.58 | -0.24 | -13.56% | 352 | 3,240 | 29.54% |
| EWZ240920C00028000 | 2024-06-17 9:37AM EDT | 28.00 | 1.07 | 1.04 | 1.08 | -0.12 | -10.08% | 13 | 10,155 | 27.93% |
| EWZ240920C00029000 | 2024-06-17 10:19AM EDT | 29.00 | 0.70 | 0.68 | 0.72 | -0.11 | -13.58% | 55 | 15,826 | 27.10% |
| EWZ240920C00030000 | 2024-06-17 10:29AM EDT | 30.00 | 0.46 | 0.44 | 0.47 | -0.10 | -17.86% | 305 | 34,866 | 26.66% |
| EWZ240920C00031000 | 2024-06-14 3:44PM EDT | 31.00 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 10 | 21,721 | 26.47% |
| EWZ240920C00032000 | 2024-06-17 10:07AM EDT | 32.00 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 107 | 11,925 | 26.86% |
| EWZ240920C00033000 | 2024-06-17 10:26AM EDT | 33.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 293 | 11,961 | 27.54% |
| EWZ240920C00034000 | 2024-06-14 2:19PM EDT | 34.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 108 | 8,546 | 28.32% |
| EWZ240920C00035000 | 2024-06-14 3:57PM EDT | 35.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1 | 13,392 | 29.69% |
| EWZ240920C00036000 | 2024-06-14 3:58PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 443 | 26,052 | 29.69% |
| EWZ240920C00037000 | 2024-06-14 3:58PM EDT | 37.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 2,091 | 31.84% |
| EWZ240920C00038000 | 2024-06-11 2:29PM EDT | 38.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 501 | 14,338 | 33.99% |
| EWZ240920C00039000 | 2024-05-31 2:43PM EDT | 39.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 130 | 1,041 | 34.77% |
| EWZ240920C00040000 | 2024-05-30 12:32PM EDT | 40.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 411 | 36.72% |
| EWZ240920C00041000 | 2024-05-24 2:21PM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4,561 | 37.11% |
| EWZ240920C00042000 | 2024-06-05 10:35AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3,343 | 39.06% |
| EWZ240920C00043000 | 2024-03-20 10:09AM EDT | 43.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 25 | 878 | 53.71% |
| EWZ240920C00044000 | 2024-06-10 3:09PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 753 | 40.23% |
| EWZ240920C00045000 | 2024-06-06 9:44AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 41.80% |
| EWZ240920C00046000 | 2024-04-03 1:06PM EDT | 46.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 49 | 61 | 45.31% |
| EWZ240920C00047000 | 2024-05-10 2:59PM EDT | 47.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 5 | 190 | 126.17% |
| EWZ240920C00048000 | 2024-04-02 10:01AM EDT | 48.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 184 | 46.09% |
| EWZ240920C00050000 | 2024-04-02 10:01AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 48.83% |
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 | 0.01 | 0.02 | 0.00 | - | 1 | 181 | 40.23% |
| EWZ240920P00018000 | 2024-06-13 9:33AM EDT | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 47 | 39.45% |
| EWZ240920P00019000 | 2024-06-13 9:39AM EDT | 19.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 112 | 140 | 37.50% |
| EWZ240920P00020000 | 2024-06-06 10:44AM EDT | 20.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 24 | 35.35% |
| EWZ240920P00021000 | 2024-06-12 12:00PM EDT | 21.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 751 | 1,363 | 33.20% |
| EWZ240920P00022000 | 2024-06-14 9:42AM EDT | 22.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 13,439 | 31.06% |
| EWZ240920P00023000 | 2024-06-17 9:41AM EDT | 23.00 | 0.25 | 0.24 | 0.28 | +0.02 | +8.70% | 3 | 2,419 | 29.10% |
| EWZ240920P00024000 | 2024-06-17 9:49AM EDT | 24.00 | 0.37 | 0.37 | 0.41 | +0.01 | +2.78% | 40 | 6,332 | 27.15% |
| EWZ240920P00025000 | 2024-06-17 9:48AM EDT | 25.00 | 0.56 | 0.57 | 0.60 | +0.07 | +14.29% | 42 | 7,937 | 25.34% |
| EWZ240920P00026000 | 2024-06-17 9:35AM EDT | 26.00 | 0.85 | 0.85 | 0.88 | +0.04 | +4.94% | 1 | 4,535 | 23.71% |
| EWZ240920P00027000 | 2024-06-17 9:34AM EDT | 27.00 | 1.24 | 1.24 | 1.28 | +0.11 | +9.73% | 3 | 17,166 | 22.36% |
| EWZ240920P00028000 | 2024-06-17 10:29AM EDT | 28.00 | 1.78 | 1.78 | 1.83 | +0.17 | +10.56% | 13 | 27,886 | 21.46% |
| EWZ240920P00029000 | 2024-06-17 9:36AM EDT | 29.00 | 2.38 | 2.41 | 4.15 | +0.15 | +6.73% | 1 | 11,762 | 52.39% |
| EWZ240920P00030000 | 2024-06-17 10:01AM EDT | 30.00 | 3.20 | 2.58 | 3.30 | +0.26 | +8.84% | 345 | 12,209 | 19.73% |
| EWZ240920P00031000 | 2024-06-14 12:38PM EDT | 31.00 | 4.06 | 4.05 | 6.15 | +0.31 | +8.27% | 1 | 14,440 | 63.75% |
| EWZ240920P00032000 | 2024-06-11 12:23PM EDT | 32.00 | 4.99 | 2.96 | 7.10 | +0.68 | +15.78% | 2 | 3,025 | 67.77% |
| EWZ240920P00033000 | 2024-06-13 3:21PM EDT | 33.00 | 5.76 | 3.95 | 8.10 | 0.00 | - | 120 | 2 | 72.41% |
| EWZ240920P00034000 | 2024-06-13 3:21PM EDT | 34.00 | 7.61 | 7.05 | 7.10 | 0.00 | - | 50 | 44 | 17.97% |
| EWZ240920P00035000 | 2024-06-13 3:21PM EDT | 35.00 | 7.48 | 5.95 | 10.10 | 0.00 | - | 41 | 1 | 80.86% |
| EWZ240920P00036000 | 2024-06-11 2:57PM EDT | 36.00 | 8.00 | 6.95 | 11.10 | 0.00 | - | 1 | 0 | 84.74% |
| 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.