iShares MSCI Brazil ETF (EWZ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241220C00015000 | 2023-10-06 3:09PM EDT | 15.00 | 14.60 | 14.80 | 19.50 | 0.00 | - | 4 | 5 | 179.00% |
| EWZ241220C00016000 | 2023-10-06 3:46PM EDT | 16.00 | 13.60 | 13.50 | 18.50 | 0.00 | - | 5 | 12 | 162.79% |
| EWZ241220C00017000 | 2024-06-12 9:58AM EDT | 17.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| EWZ241220C00018000 | 2023-10-06 3:15PM EDT | 18.00 | 11.65 | 11.50 | 16.50 | 0.00 | - | 4 | 2,182 | 140.33% |
| EWZ241220C00019000 | 2024-06-14 12:31PM EDT | 19.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EWZ241220C00020000 | 2024-04-25 9:32AM EDT | 20.00 | 10.80 | 8.05 | 13.00 | 0.00 | - | 1 | 1,029 | 94.78% |
| EWZ241220C00021000 | 2024-06-14 11:41AM EDT | 21.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| EWZ241220C00022000 | 2023-12-19 4:43PM EDT | 22.00 | 13.55 | 9.00 | 13.60 | 0.00 | - | 500 | 0 | 123.85% |
| EWZ241220C00023000 | 2024-06-13 10:35AM EDT | 23.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 322 | 337 | 0.00% |
| EWZ241220C00024000 | 2024-06-13 10:44AM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 300 | 1,484 | 0.00% |
| EWZ241220C00025000 | 2024-06-12 10:40AM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 232 | 263 | 0.00% |
| EWZ241220C00026000 | 2024-06-12 9:49AM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 0.00% |
| EWZ241220C00027000 | 2024-06-14 3:35PM EDT | 27.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 42 | 2,889 | 0.00% |
| EWZ241220C00028000 | 2024-06-13 2:15PM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3,603 | 1.56% |
| EWZ241220C00029000 | 2024-06-14 2:12PM EDT | 29.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,258 | 3.13% |
| EWZ241220C00030000 | 2024-06-14 9:53AM EDT | 30.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 550 | 4,306 | 3.13% |
| EWZ241220C00031000 | 2024-06-14 3:41PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 880 | 32,132 | 6.25% |
| EWZ241220C00032000 | 2024-06-14 2:12PM EDT | 32.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 36 | 1,535 | 6.25% |
| EWZ241220C00033000 | 2024-06-14 2:12PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53 | 5,672 | 6.25% |
| EWZ241220C00034000 | 2024-06-14 11:09AM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6,343 | 11,335 | 6.25% |
| EWZ241220C00035000 | 2024-06-13 2:01PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 10,511 | 6.25% |
| EWZ241220C00036000 | 2024-06-14 2:12PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,301 | 30,824 | 12.50% |
| EWZ241220C00037000 | 2024-05-31 10:05AM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7,274 | 12.50% |
| EWZ241220C00038000 | 2024-06-12 2:23PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,481 | 12.50% |
| EWZ241220C00039000 | 2024-06-03 1:29PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 890 | 12.50% |
| EWZ241220C00040000 | 2024-06-07 3:09PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6,337 | 12.50% |
| EWZ241220C00041000 | 2024-05-24 10:11AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 959 | 979 | 12.50% |
| EWZ241220C00042000 | 2024-05-03 9:33AM EDT | 42.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 30 | 180 | 56.74% |
| EWZ241220C00043000 | 2024-05-08 3:38PM EDT | 43.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 81.15% |
| EWZ241220C00044000 | 2024-04-26 9:43AM EDT | 44.00 | 0.14 | 0.00 | 1.59 | 0.00 | - | 1 | 1 | 56.35% |
| EWZ241220C00045000 | 2024-05-06 10:02AM EDT | 45.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 130 | 3,179 | 45.70% |
| EWZ241220C00050000 | 2024-05-29 9:55AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 2,993 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241220P00013000 | 2024-06-12 12:33PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,148 | 25.00% |
| EWZ241220P00014000 | 2024-06-13 9:35AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 25.00% |
| EWZ241220P00015000 | 2024-05-08 10:36AM EDT | 15.00 | 0.08 | 0.01 | 5.00 | 0.00 | - | 1 | 1,024 | 123.19% |
| EWZ241220P00016000 | 2024-05-08 12:23PM EDT | 16.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 111.38% |
| EWZ241220P00017000 | 2024-06-10 9:40AM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| EWZ241220P00018000 | 2024-06-14 3:02PM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 69 | 1,365 | 12.50% |
| EWZ241220P00019000 | 2024-06-10 9:40AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| EWZ241220P00020000 | 2024-06-13 11:34AM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 36,872 | 12.50% |
| EWZ241220P00021000 | 2024-06-14 11:20AM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,206 | 2,272 | 6.25% |
| EWZ241220P00022000 | 2024-06-14 11:20AM EDT | 22.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,000 | 29,833 | 6.25% |
| EWZ241220P00023000 | 2024-06-13 11:39AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 13,059 | 6.25% |
| EWZ241220P00024000 | 2024-06-13 11:38AM EDT | 24.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 38,414 | 6.25% |
| EWZ241220P00025000 | 2024-06-14 2:03PM EDT | 25.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 28,336 | 3.13% |
| EWZ241220P00026000 | 2024-06-14 3:51PM EDT | 26.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 71 | 40,293 | 1.56% |
| EWZ241220P00027000 | 2024-06-14 3:52PM EDT | 27.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 103 | 37,147 | 0.39% |
| EWZ241220P00028000 | 2024-06-14 3:58PM EDT | 28.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 22,462 | 0.00% |
| EWZ241220P00029000 | 2024-06-14 3:41PM EDT | 29.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 377 | 14,356 | 0.00% |
| EWZ241220P00030000 | 2024-06-14 2:06PM EDT | 30.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 5 | 3,077 | 0.00% |
| EWZ241220P00031000 | 2024-06-14 10:49AM EDT | 31.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 18,585 | 0.00% |
| EWZ241220P00032000 | 2024-06-13 12:57PM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 247 | 2,968 | 0.00% |
| EWZ241220P00033000 | 2024-06-12 12:50PM EDT | 33.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,262 | 0.00% |
| EWZ241220P00034000 | 2024-06-13 12:33PM EDT | 34.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 200 | 1,771 | 0.00% |
| EWZ241220P00035000 | 2024-06-12 10:11AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 180 | 6,149 | 0.00% |
| EWZ241220P00036000 | 2024-05-30 9:42AM EDT | 36.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 81 | 2,116 | 0.00% |
| EWZ241220P00037000 | 2024-06-12 10:39AM EDT | 37.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1,164 | 639 | 0.00% |
| EWZ241220P00038000 | 2024-05-03 9:31AM EDT | 38.00 | 6.70 | 7.00 | 12.00 | 0.00 | - | 1 | 750 | 53.03% |
| EWZ241220P00039000 | 2024-04-02 3:04PM EDT | 39.00 | 7.97 | 6.90 | 9.75 | 0.00 | - | 2 | 15 | 0.00% |
| EWZ241220P00040000 | 2024-04-02 3:04PM EDT | 40.00 | 8.82 | 6.50 | 11.05 | 0.00 | - | 2 | 57 | 0.00% |
| EWZ241220P00045000 | 2024-06-10 11:38AM EDT | 45.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWZ241220P00050000 | 2023-08-07 3:35PM EDT | 50.00 | 18.20 | 17.55 | 21.75 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.