iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241018C00016000 | 2024-06-10 3:29PM EDT | 16.00 | 12.45 | 9.25 | 13.40 | 0.00 | - | 130 | 0 | 70.41% |
| EWZ241018C00017000 | 2024-06-10 3:29PM EDT | 17.00 | 11.45 | 8.25 | 12.40 | 0.00 | - | 80 | 0 | 63.77% |
| EWZ241018C00022000 | 2024-04-23 9:52AM EDT | 22.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 750 | 0.00% |
| EWZ241018C00023000 | 2024-05-08 2:57PM EDT | 23.00 | 9.30 | 3.05 | 8.00 | 0.00 | - | 10 | 0 | 55.37% |
| EWZ241018C00024000 | 2024-06-13 10:12AM EDT | 24.00 | 4.00 | 2.50 | 4.95 | 0.00 | - | 20 | 767 | 55.86% |
| EWZ241018C00025000 | 2024-06-12 10:20AM EDT | 25.00 | 3.35 | 3.10 | 3.25 | 0.00 | - | - | 300 | 35.84% |
| EWZ241018C00026000 | 2024-06-14 10:50AM EDT | 26.00 | 2.59 | 2.44 | 2.51 | 0.00 | - | 2 | 317 | 32.86% |
| EWZ241018C00027000 | 2024-06-17 9:44AM EDT | 27.00 | 1.83 | 1.84 | 1.89 | -0.15 | -7.58% | 2 | 844 | 30.86% |
| EWZ241018C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 1.46 | 1.32 | 1.37 | 0.00 | - | 6 | 716 | 29.20% |
| EWZ241018C00029000 | 2024-06-13 12:20PM EDT | 29.00 | 1.04 | 0.92 | 0.98 | 0.00 | - | 15 | 1,800 | 28.30% |
| EWZ241018C00030000 | 2024-06-14 3:23PM EDT | 30.00 | 0.72 | 0.62 | 0.68 | 0.00 | - | 55 | 531 | 27.59% |
| EWZ241018C00031000 | 2024-06-14 3:54PM EDT | 31.00 | 0.47 | 0.41 | 0.47 | 0.00 | - | 2 | 181 | 27.30% |
| EWZ241018C00032000 | 2024-06-14 9:40AM EDT | 32.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 1 | 812 | 27.10% |
| EWZ241018C00033000 | 2024-06-14 3:45PM EDT | 33.00 | 0.22 | 0.19 | 0.22 | 0.00 | - | 3 | 329 | 27.15% |
| EWZ241018C00034000 | 2024-06-14 3:17PM EDT | 34.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 5 | 278 | 27.64% |
| EWZ241018C00035000 | 2024-06-14 1:52PM EDT | 35.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 253 | 28.32% |
| EWZ241018C00036000 | 2024-05-21 12:02PM EDT | 36.00 | 0.38 | 0.01 | 0.00 | 0.00 | - | 20 | 155 | 12.50% |
| EWZ241018C00037000 | 2024-06-14 12:51PM EDT | 37.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 117 | 30.37% |
| EWZ241018C00038000 | 2024-06-06 9:44AM EDT | 38.00 | 0.07 | 0.01 | 0.70 | 0.00 | - | 1 | 11,888 | 54.20% |
| EWZ241018C00039000 | 2024-05-31 3:52PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 12.50% |
| EWZ241018C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,541 | 12.50% |
| EWZ241018C00041000 | 2024-05-13 1:28PM EDT | 41.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 775 | 778 | 46.00% |
| EWZ241018C00042000 | 2024-02-23 12:22PM EDT | 42.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.10% |
| EWZ241018C00043000 | 2024-03-21 1:12PM EDT | 43.00 | 0.19 | 0.00 | 0.99 | 0.00 | - | - | 860 | 60.06% |
| EWZ241018C00045000 | 2024-03-01 11:26AM EDT | 45.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 136 | 136 | 106.47% |
| EWZ241018C00046000 | 2024-03-01 11:41AM EDT | 46.00 | 0.15 | 0.00 | 1.59 | 0.00 | - | 266 | 334 | 74.76% |
| EWZ241018C00047000 | 2024-02-09 10:30AM EDT | 47.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 66 | 67 | 110.99% |
| EWZ241018C00048000 | 2024-04-05 9:30AM EDT | 48.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 2 | 70 | 64.99% |
| EWZ241018C00050000 | 2024-04-05 9:30AM EDT | 50.00 | 0.08 | 0.01 | 0.74 | 0.00 | - | 2 | 125 | 68.46% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241018P00015000 | 2024-06-13 10:57AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 43.75% |
| EWZ241018P00016000 | 2024-06-14 11:01AM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 170 | 41.80% |
| EWZ241018P00017000 | 2024-06-13 10:30AM EDT | 17.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 939 | 40.63% |
| EWZ241018P00018000 | 2024-06-13 9:31AM EDT | 18.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 61 | 38.28% |
| EWZ241018P00019000 | 2024-06-13 9:31AM EDT | 19.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 9,908 | 36.33% |
| EWZ241018P00020000 | 2024-06-13 9:35AM EDT | 20.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 19,042 | 34.28% |
| EWZ241018P00021000 | 2024-05-08 12:17PM EDT | 21.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 8 | 111 | 87.30% |
| EWZ241018P00022000 | 2024-06-17 9:34AM EDT | 22.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 1 | 1,221 | 30.27% |
| EWZ241018P00023000 | 2024-06-13 11:49AM EDT | 23.00 | 0.32 | 0.32 | 0.36 | 0.00 | - | 466 | 894 | 27.93% |
| EWZ241018P00024000 | 2024-06-11 10:26AM EDT | 24.00 | 0.36 | 0.45 | 0.51 | 0.00 | - | 3 | 11,377 | 26.27% |
| EWZ241018P00025000 | 2024-06-11 9:50AM EDT | 25.00 | 0.59 | 0.66 | 0.71 | 0.00 | - | 1 | 19,213 | 24.46% |
| EWZ241018P00026000 | 2024-06-13 12:43PM EDT | 26.00 | 0.90 | 0.95 | 1.00 | 0.00 | - | 102 | 2,981 | 22.95% |
| EWZ241018P00027000 | 2024-06-12 10:19AM EDT | 27.00 | 1.32 | 1.32 | 1.39 | 0.00 | - | 3 | 9,894 | 21.51% |
| EWZ241018P00028000 | 2024-06-17 9:39AM EDT | 28.00 | 1.87 | 1.84 | 1.89 | +0.13 | +7.47% | 215 | 13,367 | 20.00% |
| EWZ241018P00029000 | 2024-06-14 1:20PM EDT | 29.00 | 2.49 | 2.44 | 2.51 | +0.17 | +7.33% | 1 | 23,392 | 18.31% |
| EWZ241018P00030000 | 2024-06-12 10:30AM EDT | 30.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 2 | 2,106 | 14.60% |
| EWZ241018P00031000 | 2024-06-03 9:53AM EDT | 31.00 | 2.95 | 2.40 | 4.20 | 0.00 | - | 3 | 459 | 17.68% |
| EWZ241018P00032000 | 2024-06-10 10:11AM EDT | 32.00 | 4.42 | 2.94 | 7.10 | 0.00 | - | 1 | 1,544 | 59.77% |
| EWZ241018P00033000 | 2024-06-03 1:57PM EDT | 33.00 | 4.38 | 3.95 | 8.05 | 0.00 | - | 3 | 37 | 62.99% |
| EWZ241018P00034000 | 2024-05-08 11:06AM EDT | 34.00 | 3.15 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 56.98% |
| EWZ241018P00035000 | 2024-05-23 9:36AM EDT | 35.00 | 5.00 | 5.95 | 10.05 | 0.00 | - | 11 | 120 | 70.41% |
| EWZ241018P00036000 | 2024-05-23 10:13AM EDT | 36.00 | 6.20 | 6.95 | 11.05 | 0.00 | - | 340 | 0 | 73.80% |
| EWZ241018P00037000 | 2024-03-19 10:32AM EDT | 37.00 | 5.60 | 5.60 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
| EWZ241018P00038000 | 2024-03-19 10:39AM EDT | 38.00 | 6.40 | 6.00 | 11.00 | 0.00 | - | 80 | 80 | 0.00% |
| EWZ241018P00039000 | 2024-05-21 12:57PM EDT | 39.00 | 8.35 | 9.95 | 14.10 | 0.00 | - | - | 0 | 83.96% |
© 2024 Yahoo. All rights reserved.