iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241115C00020000 | 2024-06-13 9:36AM EDT | 20.00 | 7.85 | 7.50 | 7.65 | 0.00 | - | 1 | 11 | 50.29% |
| EWZ241115C00021000 | 2023-12-19 12:02PM EDT | 21.00 | 14.44 | 10.00 | 15.00 | 0.00 | - | 1 | 0 | 157.03% |
| EWZ241115C00022000 | 2024-04-19 10:34AM EDT | 22.00 | 8.90 | 7.50 | 12.10 | 0.00 | - | 747 | 747 | 115.23% |
| EWZ241115C00025000 | 2024-06-14 3:19PM EDT | 25.00 | 3.63 | 2.87 | 3.40 | 0.00 | - | 2 | 6 | 34.72% |
| EWZ241115C00026000 | 2024-06-14 12:45PM EDT | 26.00 | 2.95 | 2.61 | 2.68 | 0.00 | - | 165 | 1,570 | 32.18% |
| EWZ241115C00027000 | 2024-06-17 9:44AM EDT | 27.00 | 2.08 | 2.02 | 2.09 | -0.14 | -6.31% | 4 | 1,125 | 30.71% |
| EWZ241115C00028000 | 2024-06-17 10:30AM EDT | 28.00 | 1.54 | 1.51 | 1.58 | -0.24 | -13.48% | 8 | 2,709 | 29.40% |
| EWZ241115C00029000 | 2024-06-14 1:33PM EDT | 29.00 | 1.26 | 1.11 | 1.16 | 0.00 | - | 27 | 4,039 | 28.30% |
| EWZ241115C00030000 | 2024-06-13 1:27PM EDT | 30.00 | 0.94 | 0.79 | 0.84 | 0.00 | - | 62 | 3,136 | 27.59% |
| EWZ241115C00031000 | 2024-06-14 12:09PM EDT | 31.00 | 0.68 | 0.56 | 0.60 | 0.00 | - | 1 | 924 | 27.12% |
| EWZ241115C00032000 | 2024-06-07 3:18PM EDT | 32.00 | 0.65 | 0.39 | 0.44 | 0.00 | - | 1 | 48 | 27.20% |
| EWZ241115C00033000 | 2024-06-14 9:52AM EDT | 33.00 | 0.30 | 0.27 | 0.32 | 0.00 | - | 1 | 802 | 27.25% |
| EWZ241115C00034000 | 2024-06-14 11:09AM EDT | 34.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 2 | 637 | 27.34% |
| EWZ241115C00035000 | 2024-06-14 2:29PM EDT | 35.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 97 | 8,837 | 27.64% |
| EWZ241115C00036000 | 2024-06-13 11:25AM EDT | 36.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 1,068 | 28.13% |
| EWZ241115C00037000 | 2024-06-13 11:26AM EDT | 37.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 6,502 | 29.10% |
| EWZ241115C00038000 | 2024-06-12 1:03PM EDT | 38.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 2,279 | 28.52% |
| EWZ241115C00039000 | 2024-06-14 3:58PM EDT | 39.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 1,446 | 30.96% |
| EWZ241115C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 25,183 | 31.84% |
| EWZ241115C00041000 | 2024-06-05 10:40AM EDT | 41.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 50 | 56.79% |
| EWZ241115C00042000 | 2024-06-06 9:31AM EDT | 42.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,528 | 34.18% |
| EWZ241115C00043000 | 2024-05-09 9:30AM EDT | 43.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 91.80% |
| EWZ241115C00044000 | 2024-06-06 12:03PM EDT | 44.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 52.54% |
| EWZ241115C00045000 | 2024-02-23 12:28PM EDT | 45.00 | 0.24 | 0.00 | 2.28 | 0.00 | - | 4 | 8 | 73.29% |
| EWZ241115C00046000 | 2024-06-06 9:31AM EDT | 46.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 755 | 55.86% |
| EWZ241115C00047000 | 2024-05-31 9:35AM EDT | 47.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 750 | 755 | 60.55% |
| EWZ241115C00048000 | 2024-04-18 9:47AM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 44.14% |
| EWZ241115C00050000 | 2023-12-05 11:42AM EDT | 50.00 | 0.28 | 0.00 | 4.55 | 0.00 | - | 1 | 6 | 103.71% |
| EWZ241115C00051000 | 2024-06-05 10:40AM EDT | 51.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.23% |
| EWZ241115C00052000 | 2024-05-14 9:31AM EDT | 52.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 68.90% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241115P00015000 | 2024-06-13 10:30AM EDT | 15.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 1,041 | 45.31% |
| EWZ241115P00016000 | 2024-06-14 11:03AM EDT | 16.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 1,016 | 43.36% |
| EWZ241115P00017000 | 2024-06-13 10:30AM EDT | 17.00 | 0.08 | 0.06 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| EWZ241115P00018000 | 2024-06-13 9:31AM EDT | 18.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 1,166 | 38.48% |
| EWZ241115P00019000 | 2024-06-13 9:32AM EDT | 19.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 1,655 | 36.33% |
| EWZ241115P00020000 | 2024-06-14 10:15AM EDT | 20.00 | 0.17 | 0.17 | 0.21 | 0.00 | - | 1 | 26 | 34.18% |
| EWZ241115P00021000 | 2024-05-08 1:30PM EDT | 21.00 | 0.18 | 0.01 | 5.00 | 0.00 | - | 3 | 3,172 | 80.88% |
| EWZ241115P00022000 | 2024-06-17 10:35AM EDT | 22.00 | 0.35 | 0.35 | 0.38 | +0.03 | +9.38% | 2 | 2,605 | 30.52% |
| EWZ241115P00023000 | 2024-06-12 2:35PM EDT | 23.00 | 0.41 | 0.45 | 0.50 | 0.00 | - | 3 | 2,201 | 28.57% |
| EWZ241115P00024000 | 2024-05-31 1:20PM EDT | 24.00 | 0.47 | 0.61 | 0.66 | 0.00 | - | 1,003 | 2,177 | 26.69% |
| EWZ241115P00025000 | 2024-06-13 10:48AM EDT | 25.00 | 0.81 | 0.84 | 0.89 | 0.00 | - | 5 | 5,618 | 25.15% |
| EWZ241115P00026000 | 2024-06-13 1:50PM EDT | 26.00 | 1.04 | 1.15 | 1.21 | 0.00 | - | 8 | 4,531 | 23.95% |
| EWZ241115P00027000 | 2024-06-17 9:49AM EDT | 27.00 | 1.51 | 1.54 | 1.60 | +0.08 | +5.59% | 5 | 4,181 | 22.51% |
| EWZ241115P00028000 | 2024-06-17 10:50AM EDT | 28.00 | 2.07 | 2.06 | 2.12 | +0.16 | +8.38% | 2 | 28,959 | 21.53% |
| EWZ241115P00029000 | 2024-06-17 9:35AM EDT | 29.00 | 2.63 | 2.66 | 2.73 | +0.16 | +6.48% | 1 | 7,589 | 20.31% |
| EWZ241115P00030000 | 2024-06-03 12:46PM EDT | 30.00 | 2.35 | 3.20 | 5.40 | 0.00 | - | 3 | 8,632 | 50.17% |
| EWZ241115P00031000 | 2024-06-11 12:43PM EDT | 31.00 | 3.95 | 2.60 | 6.20 | 0.00 | - | 2 | 3,717 | 51.54% |
| EWZ241115P00032000 | 2024-06-11 3:09PM EDT | 32.00 | 4.29 | 2.99 | 7.10 | 0.00 | - | 4 | 3,189 | 54.00% |
| EWZ241115P00033000 | 2024-06-12 10:00AM EDT | 33.00 | 5.85 | 6.00 | 7.95 | 0.00 | - | 300 | 2,094 | 55.37% |
| EWZ241115P00034000 | 2024-06-14 3:10PM EDT | 34.00 | 8.30 | 5.00 | 9.10 | 0.00 | - | 370 | 166 | 61.18% |
| EWZ241115P00035000 | 2024-06-14 3:10PM EDT | 35.00 | 9.20 | 6.00 | 10.10 | 0.00 | - | 790 | 591 | 64.43% |
| EWZ241115P00036000 | 2024-05-22 9:50AM EDT | 36.00 | 5.90 | 7.00 | 11.10 | 0.00 | - | 20 | 0 | 67.51% |
| EWZ241115P00037000 | 2024-05-22 2:02PM EDT | 37.00 | 6.95 | 8.00 | 12.10 | 0.00 | - | 216 | 0 | 70.43% |
| EWZ241115P00038000 | 2024-05-21 12:14PM EDT | 38.00 | 7.50 | 9.00 | 13.10 | 0.00 | - | 102 | 0 | 73.24% |
| EWZ241115P00039000 | 2024-03-26 1:00PM EDT | 39.00 | 7.35 | 6.50 | 11.40 | 0.00 | - | 10 | 10 | 0.00% |
| EWZ241115P00040000 | 2024-05-22 11:23AM EDT | 40.00 | 9.90 | 11.00 | 15.10 | 0.00 | - | 2 | 0 | 78.44% |
| EWZ241115P00041000 | 2024-01-11 4:14PM EDT | 41.00 | 7.65 | 7.60 | 8.95 | 0.00 | - | 5 | 12 | 0.00% |
| EWZ241115P00042000 | 2024-01-11 1:32PM EDT | 42.00 | 8.60 | 7.60 | 10.60 | 0.00 | - | 4 | 13 | 0.00% |
| EWZ241115P00043000 | 2024-01-11 4:59PM EDT | 43.00 | 9.20 | 8.60 | 12.15 | 0.00 | - | 2 | 14 | 0.00% |
| EWZ241115P00044000 | 2024-01-11 4:35PM EDT | 44.00 | 10.15 | 9.20 | 13.10 | 0.00 | - | 4 | 32 | 0.00% |
| EWZ241115P00045000 | 2024-01-11 4:35PM EDT | 45.00 | 11.05 | 9.60 | 14.50 | 0.00 | - | 7 | 14 | 0.00% |
| EWZ241115P00052000 | 2024-05-29 11:06AM EDT | 52.00 | 22.70 | 23.00 | 27.10 | 0.00 | - | - | 0 | 102.73% |
© 2024 Yahoo. All rights reserved.