iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241115C00015000 | 2024-06-18 10:05AM EDT | 15.00 | 12.70 | 10.05 | 15.00 | 0.00 | - | - | 3 | 62.01% |
| EWZ241115C00020000 | 2024-06-13 9:36AM EDT | 20.00 | 7.85 | 5.80 | 10.50 | 0.00 | - | 1 | 11 | 56.35% |
| EWZ241115C00021000 | 2023-12-19 12:02PM EDT | 21.00 | 14.44 | 10.00 | 15.00 | 0.00 | - | 1 | 0 | 157.32% |
| EWZ241115C00022000 | 2024-04-19 10:34AM EDT | 22.00 | 8.90 | 7.50 | 12.10 | 0.00 | - | 747 | 747 | 114.45% |
| EWZ241115C00025000 | 2024-06-27 11:27AM EDT | 25.00 | 3.60 | 2.90 | 6.00 | 0.00 | - | 902 | 904 | 74.07% |
| EWZ241115C00026000 | 2024-06-26 1:14PM EDT | 26.00 | 2.80 | 1.30 | 5.50 | 0.00 | - | 2 | 1,634 | 73.58% |
| EWZ241115C00027000 | 2024-06-28 10:56AM EDT | 27.00 | 2.31 | 1.85 | 5.00 | -0.11 | -4.55% | 12 | 1,453 | 72.61% |
| EWZ241115C00028000 | 2024-06-28 2:54PM EDT | 28.00 | 1.63 | 1.36 | 2.10 | -0.18 | -9.94% | 1 | 12,993 | 35.47% |
| EWZ241115C00029000 | 2024-06-26 3:37PM EDT | 29.00 | 1.24 | 1.00 | 1.25 | 0.00 | - | 2 | 52,170 | 28.39% |
| EWZ241115C00030000 | 2024-06-27 3:36PM EDT | 30.00 | 1.03 | 0.55 | 5.00 | 0.00 | - | 2 | 3,554 | 56.35% |
| EWZ241115C00031000 | 2024-06-24 3:52PM EDT | 31.00 | 0.88 | 0.32 | 2.03 | 0.00 | - | 88 | 1,068 | 49.78% |
| EWZ241115C00032000 | 2024-06-25 11:13AM EDT | 32.00 | 0.53 | 0.21 | 0.55 | 0.00 | - | 65 | 313 | 28.91% |
| EWZ241115C00033000 | 2024-06-25 10:16AM EDT | 33.00 | 0.40 | 0.21 | 0.60 | 0.00 | - | 9 | 1,935 | 33.20% |
| EWZ241115C00034000 | 2024-06-28 1:56PM EDT | 34.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 20 | 49,054 | 67.38% |
| EWZ241115C00035000 | 2024-06-21 9:34AM EDT | 35.00 | 0.19 | 0.01 | 3.80 | 0.00 | - | 1 | 8,806 | 62.99% |
| EWZ241115C00036000 | 2024-06-28 11:13AM EDT | 36.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 3 | 1,068 | 40.04% |
| EWZ241115C00037000 | 2024-06-13 11:26AM EDT | 37.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6,502 | 31.06% |
| EWZ241115C00038000 | 2024-06-12 1:03PM EDT | 38.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 2,279 | 80.35% |
| EWZ241115C00039000 | 2024-06-17 2:28PM EDT | 39.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1,445 | 83.20% |
| EWZ241115C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 25,183 | 85.94% |
| EWZ241115C00041000 | 2024-06-05 10:40AM EDT | 41.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 88.55% |
| EWZ241115C00042000 | 2024-06-06 9:31AM EDT | 42.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 1,528 | 44.63% |
| EWZ241115C00043000 | 2024-05-09 9:30AM EDT | 43.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 93.48% |
| EWZ241115C00044000 | 2024-06-06 12:03PM EDT | 44.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 12 | 47.75% |
| EWZ241115C00045000 | 2024-02-23 12:28PM EDT | 45.00 | 0.24 | 0.00 | 2.28 | 0.00 | - | 4 | 8 | 74.66% |
| EWZ241115C00046000 | 2024-06-06 9:31AM EDT | 46.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 755 | 50.98% |
| EWZ241115C00047000 | 2024-05-31 9:35AM EDT | 47.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 755 | 52.15% |
| EWZ241115C00048000 | 2024-04-18 9:47AM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 44.92% |
| EWZ241115C00050000 | 2023-12-05 11:42AM EDT | 50.00 | 0.28 | 0.00 | 4.55 | 0.00 | - | 1 | 6 | 106.06% |
| EWZ241115C00051000 | 2024-06-05 10:40AM EDT | 51.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 51.37% |
| EWZ241115C00052000 | 2024-05-14 9:31AM EDT | 52.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 70.36% |
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 | 0.00 | 4.80 | 0.00 | - | 2 | 1,041 | 139.65% |
| EWZ241115P00016000 | 2024-06-14 11:03AM EDT | 16.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1,016 | 50.98% |
| EWZ241115P00017000 | 2024-06-13 10:30AM EDT | 17.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 2 | 45 | 54.49% |
| EWZ241115P00018000 | 2024-06-13 9:31AM EDT | 18.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1,166 | 109.57% |
| EWZ241115P00019000 | 2024-06-13 9:32AM EDT | 19.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 1 | 1,655 | 53.61% |
| EWZ241115P00020000 | 2024-06-24 3:48PM EDT | 20.00 | 0.14 | 0.01 | 0.74 | 0.00 | - | 30 | 53 | 54.25% |
| EWZ241115P00021000 | 2024-06-21 12:28PM EDT | 21.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 3,175 | 33.89% |
| EWZ241115P00022000 | 2024-06-28 10:52AM EDT | 22.00 | 0.30 | 0.19 | 5.00 | -0.04 | -11.76% | 1,071 | 2,601 | 79.83% |
| EWZ241115P00023000 | 2024-06-28 12:39PM EDT | 23.00 | 0.39 | 0.13 | 0.55 | +0.05 | +14.71% | 3 | 2,996 | 32.57% |
| EWZ241115P00024000 | 2024-06-26 12:40PM EDT | 24.00 | 0.52 | 0.31 | 5.00 | 0.00 | - | 1 | 2,418 | 65.31% |
| EWZ241115P00025000 | 2024-06-26 10:01AM EDT | 25.00 | 0.77 | 0.51 | 2.84 | 0.00 | - | 1 | 5,632 | 60.64% |
| EWZ241115P00026000 | 2024-06-26 10:13AM EDT | 26.00 | 1.03 | 0.77 | 5.00 | 0.00 | - | 8 | 4,683 | 53.54% |
| EWZ241115P00027000 | 2024-06-27 9:36AM EDT | 27.00 | 1.23 | 0.35 | 1.84 | 0.00 | - | 1 | 4,542 | 29.86% |
| EWZ241115P00028000 | 2024-06-28 3:57PM EDT | 28.00 | 1.82 | 0.01 | 5.00 | -0.02 | -1.09% | 40 | 30,233 | 68.65% |
| EWZ241115P00029000 | 2024-06-28 3:57PM EDT | 29.00 | 2.39 | 2.00 | 5.00 | +0.09 | +3.91% | 40 | 7,576 | 59.45% |
| EWZ241115P00030000 | 2024-06-28 1:38PM EDT | 30.00 | 2.98 | 2.21 | 5.50 | +0.02 | +0.68% | 1 | 8,695 | 57.18% |
| EWZ241115P00031000 | 2024-06-28 9:40AM EDT | 31.00 | 3.80 | 2.84 | 6.50 | +0.15 | +4.11% | 600 | 3,773 | 61.87% |
| EWZ241115P00032000 | 2024-06-11 3:09PM EDT | 32.00 | 4.29 | 2.14 | 7.00 | 0.00 | - | 4 | 3,188 | 58.64% |
| EWZ241115P00033000 | 2024-06-12 10:00AM EDT | 33.00 | 5.85 | 3.05 | 8.00 | 0.00 | - | 300 | 719 | 62.60% |
| EWZ241115P00034000 | 2024-06-17 3:27PM EDT | 34.00 | 7.23 | 4.00 | 9.00 | 0.00 | - | 80 | 0 | 66.31% |
| EWZ241115P00035000 | 2024-06-17 3:27PM EDT | 35.00 | 8.17 | 5.00 | 10.00 | 0.00 | - | 280 | 0 | 69.82% |
| EWZ241115P00036000 | 2024-05-22 9:50AM EDT | 36.00 | 5.90 | 6.20 | 11.00 | 0.00 | - | 20 | 0 | 73.12% |
| EWZ241115P00037000 | 2024-05-22 2:02PM EDT | 37.00 | 6.95 | 7.20 | 12.00 | 0.00 | - | 216 | 0 | 76.27% |
| EWZ241115P00038000 | 2024-05-21 12:14PM EDT | 38.00 | 7.50 | 8.50 | 13.50 | 0.00 | - | 10 | 0 | 87.21% |
| 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 | 10.10 | 15.00 | 0.00 | - | 2 | 0 | 84.81% |
| 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 | 23.35 | 26.55 | 0.00 | - | - | 0 | 62.21% |
© 2024 Yahoo. All rights reserved.