iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 9.05 | 14.00 | 0.00 | - | 130 | 0 | 62.89% |
| EWZ241018C00017000 | 2024-06-10 3:29PM EDT | 17.00 | 11.45 | 8.05 | 13.00 | 0.00 | - | 80 | 0 | 56.84% |
| 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 | 51.56% |
| EWZ241018C00024000 | 2024-06-20 10:26AM EDT | 24.00 | 4.40 | 3.30 | 6.15 | 0.00 | - | 2 | 767 | 76.12% |
| EWZ241018C00025000 | 2024-06-21 10:02AM EDT | 25.00 | 3.50 | 2.29 | 6.00 | 0.00 | - | 1 | 301 | 82.81% |
| EWZ241018C00026000 | 2024-06-27 11:01AM EDT | 26.00 | 2.61 | 2.31 | 5.00 | 0.00 | - | 100 | 5,477 | 50.10% |
| EWZ241018C00027000 | 2024-06-28 3:53PM EDT | 27.00 | 1.89 | 0.00 | 4.80 | -0.32 | -14.48% | 13 | 892 | 77.78% |
| EWZ241018C00028000 | 2024-06-26 9:32AM EDT | 28.00 | 1.33 | 1.15 | 5.00 | 0.00 | - | 7 | 718 | 55.81% |
| EWZ241018C00029000 | 2024-06-28 2:54PM EDT | 29.00 | 0.92 | 0.73 | 1.11 | -0.21 | -18.58% | 2,533 | 14,901 | 29.35% |
| EWZ241018C00030000 | 2024-06-28 3:04PM EDT | 30.00 | 0.63 | 0.42 | 1.19 | -0.03 | -4.55% | 6 | 524 | 36.08% |
| EWZ241018C00031000 | 2024-06-26 1:08PM EDT | 31.00 | 0.42 | 0.23 | 0.54 | 0.00 | - | 1,210 | 1,490 | 28.22% |
| EWZ241018C00032000 | 2024-06-27 3:23PM EDT | 32.00 | 0.37 | 0.10 | 5.00 | 0.00 | - | 1 | 680 | 69.29% |
| EWZ241018C00033000 | 2024-06-27 3:38PM EDT | 33.00 | 0.23 | 0.01 | 0.40 | 0.00 | - | 3 | 625 | 32.23% |
| EWZ241018C00034000 | 2024-06-24 3:52PM EDT | 34.00 | 0.21 | 0.01 | 0.35 | 0.00 | - | 292 | 477 | 34.03% |
| EWZ241018C00035000 | 2024-06-26 12:45PM EDT | 35.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 5 | 248 | 79.27% |
| EWZ241018C00036000 | 2024-05-21 12:02PM EDT | 36.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 20 | 155 | 82.98% |
| EWZ241018C00037000 | 2024-06-14 12:51PM EDT | 37.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 117 | 86.50% |
| EWZ241018C00038000 | 2024-06-06 9:44AM EDT | 38.00 | 0.07 | 0.01 | 5.00 | 0.00 | - | 1 | 11,888 | 91.72% |
| EWZ241018C00039000 | 2024-05-31 3:52PM EDT | 39.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 11 | 112 | 93.02% |
| EWZ241018C00040000 | 2024-06-17 1:42PM EDT | 40.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1,541 | 96.09% |
| EWZ241018C00041000 | 2024-05-13 1:28PM EDT | 41.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 775 | 778 | 46.88% |
| EWZ241018C00042000 | 2024-02-23 12:22PM EDT | 42.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.81% |
| EWZ241018C00043000 | 2024-03-21 1:12PM EDT | 43.00 | 0.19 | 0.00 | 0.99 | 0.00 | - | - | 860 | 61.52% |
| EWZ241018C00045000 | 2024-03-01 11:26AM EDT | 45.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 136 | 136 | 109.62% |
| EWZ241018C00046000 | 2024-03-01 11:41AM EDT | 46.00 | 0.15 | 0.00 | 1.59 | 0.00 | - | 266 | 334 | 76.86% |
| EWZ241018C00047000 | 2024-02-09 10:30AM EDT | 47.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 66 | 67 | 114.40% |
| EWZ241018C00048000 | 2024-04-05 9:30AM EDT | 48.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 2 | 70 | 66.85% |
| EWZ241018C00050000 | 2024-06-21 11:18AM EDT | 50.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 13 | 125 | 121.00% |
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 | 4.80 | 0.00 | - | 2 | 20 | 156.15% |
| EWZ241018P00016000 | 2024-06-14 11:01AM EDT | 16.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 170 | 144.19% |
| EWZ241018P00017000 | 2024-06-13 10:30AM EDT | 17.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 939 | 133.01% |
| EWZ241018P00018000 | 2024-06-13 9:31AM EDT | 18.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 122.51% |
| EWZ241018P00019000 | 2024-06-13 9:31AM EDT | 19.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 9,908 | 112.55% |
| EWZ241018P00020000 | 2024-06-21 9:32AM EDT | 20.00 | 0.12 | 0.01 | 5.00 | 0.00 | - | 2 | 19,043 | 105.52% |
| EWZ241018P00021000 | 2024-05-08 12:17PM EDT | 21.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 8 | 111 | 93.95% |
| EWZ241018P00022000 | 2024-06-27 10:44AM EDT | 22.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 1,055 | 32.72% |
| EWZ241018P00023000 | 2024-06-28 2:31PM EDT | 23.00 | 0.26 | 0.04 | 0.40 | +0.02 | +8.33% | 55 | 843 | 32.32% |
| EWZ241018P00024000 | 2024-06-26 12:43PM EDT | 24.00 | 0.39 | 0.04 | 0.47 | 0.00 | - | 1 | 11,425 | 28.61% |
| EWZ241018P00025000 | 2024-06-27 9:34AM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 19,283 | 33.74% |
| EWZ241018P00026000 | 2024-06-27 12:17PM EDT | 26.00 | 0.76 | 0.18 | 5.00 | 0.00 | - | 5 | 3,200 | 54.74% |
| EWZ241018P00027000 | 2024-06-26 11:09AM EDT | 27.00 | 1.20 | 0.50 | 1.20 | 0.00 | - | 2 | 9,774 | 22.66% |
| EWZ241018P00028000 | 2024-06-28 10:02AM EDT | 28.00 | 1.73 | 1.11 | 3.00 | +0.11 | +6.79% | 187 | 13,377 | 43.48% |
| EWZ241018P00029000 | 2024-06-28 9:59AM EDT | 29.00 | 2.30 | 0.80 | 5.00 | -0.03 | -1.29% | 25 | 24,315 | 66.46% |
| EWZ241018P00030000 | 2024-06-12 10:30AM EDT | 30.00 | 3.05 | 1.06 | 5.30 | 0.00 | - | 2 | 2,106 | 60.60% |
| EWZ241018P00031000 | 2024-06-21 3:47PM EDT | 31.00 | 3.70 | 1.69 | 6.00 | 0.00 | - | 301 | 759 | 60.79% |
| EWZ241018P00032000 | 2024-06-25 9:33AM EDT | 32.00 | 4.30 | 2.12 | 7.00 | 0.00 | - | 54 | 1,602 | 65.55% |
| EWZ241018P00033000 | 2024-06-03 1:57PM EDT | 33.00 | 4.38 | 3.05 | 8.00 | 0.00 | - | 3 | 0 | 70.00% |
| EWZ241018P00034000 | 2024-05-08 11:06AM EDT | 34.00 | 3.15 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 65.28% |
| EWZ241018P00035000 | 2024-06-21 3:09PM EDT | 35.00 | 7.15 | 5.05 | 10.00 | 0.00 | - | 100 | 120 | 78.08% |
| EWZ241018P00036000 | 2024-05-23 10:13AM EDT | 36.00 | 6.20 | 6.05 | 11.00 | 0.00 | - | 340 | 0 | 81.74% |
| EWZ241018P00037000 | 2024-03-19 10:32AM EDT | 37.00 | 5.60 | 5.60 | 10.00 | 0.00 | - | 1 | 2 | 41.90% |
| EWZ241018P00038000 | 2024-03-19 10:39AM EDT | 38.00 | 6.40 | 6.00 | 11.00 | 0.00 | - | 80 | 80 | 44.43% |
| EWZ241018P00039000 | 2024-05-21 12:57PM EDT | 39.00 | 8.35 | 9.50 | 14.45 | 0.00 | - | - | 0 | 99.85% |
© 2024 Yahoo. All rights reserved.