iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241220C00015000 | 2024-06-27 10:16AM EDT | 15.00 | 13.00 | 10.50 | 15.50 | 0.00 | - | 240 | 580 | 76.37% |
| EWZ241220C00016000 | 2024-06-28 2:50PM EDT | 16.00 | 11.70 | 9.50 | 14.50 | -0.30 | -2.50% | 50 | 60 | 69.78% |
| EWZ241220C00017000 | 2024-06-28 12:24PM EDT | 17.00 | 10.90 | 8.50 | 13.50 | -0.20 | -1.80% | 80 | 132 | 63.57% |
| EWZ241220C00018000 | 2024-06-26 9:30AM EDT | 18.00 | 9.65 | 7.50 | 12.50 | 0.00 | - | 1 | 311 | 57.72% |
| EWZ241220C00019000 | 2024-06-27 12:28PM EDT | 19.00 | 9.05 | 6.50 | 11.40 | 0.00 | - | 11 | 36 | 50.78% |
| EWZ241220C00020000 | 2024-06-26 9:48AM EDT | 20.00 | 7.75 | 5.55 | 10.50 | 0.00 | - | 1 | 3 | 96.63% |
| EWZ241220C00021000 | 2024-06-26 2:54PM EDT | 21.00 | 7.05 | 4.50 | 9.50 | 0.00 | - | 1,029 | 1,039 | 88.65% |
| EWZ241220C00022000 | 2024-06-27 3:39PM EDT | 22.00 | 6.55 | 3.50 | 8.00 | 0.00 | - | 2 | 53 | 72.63% |
| EWZ241220C00023000 | 2024-06-17 1:10PM EDT | 23.00 | 5.29 | 3.00 | 7.50 | +0.09 | +1.73% | 1 | 343 | 73.49% |
| EWZ241220C00024000 | 2024-06-28 10:06AM EDT | 24.00 | 4.40 | 2.00 | 6.95 | +0.10 | +2.33% | 289 | 1,484 | 73.00% |
| EWZ241220C00025000 | 2024-06-12 10:40AM EDT | 25.00 | 3.75 | 1.30 | 6.00 | 0.00 | - | 232 | 263 | 66.26% |
| EWZ241220C00026000 | 2024-06-17 10:20AM EDT | 26.00 | 2.83 | 0.50 | 5.45 | 0.00 | - | 2 | 685 | 65.11% |
| EWZ241220C00027000 | 2024-06-28 1:10PM EDT | 27.00 | 2.42 | 0.00 | 4.80 | +0.01 | +0.41% | 31 | 4,095 | 62.21% |
| EWZ241220C00028000 | 2024-06-28 10:45AM EDT | 28.00 | 1.88 | 1.70 | 3.00 | -0.07 | -3.59% | 30 | 5,340 | 43.65% |
| EWZ241220C00029000 | 2024-06-27 1:36PM EDT | 29.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 22 | 1,355 | 50.10% |
| EWZ241220C00030000 | 2024-06-27 12:01PM EDT | 30.00 | 1.11 | 0.20 | 5.00 | 0.00 | - | 28 | 6,401 | 79.93% |
| EWZ241220C00031000 | 2024-06-28 12:37PM EDT | 31.00 | 0.77 | 0.00 | 2.48 | -0.08 | -9.41% | 3 | 33,225 | 50.64% |
| EWZ241220C00032000 | 2024-06-28 3:52PM EDT | 32.00 | 0.54 | 0.01 | 5.00 | -0.14 | -20.59% | 6,207 | 12,982 | 54.81% |
| EWZ241220C00033000 | 2024-06-28 2:54PM EDT | 33.00 | 0.41 | 0.37 | 5.00 | +0.01 | +2.50% | 15,279 | 17,419 | 60.84% |
| EWZ241220C00034000 | 2024-06-28 10:12AM EDT | 34.00 | 0.29 | 0.01 | 5.00 | 0.00 | - | 10,000 | 23,447 | 61.74% |
| EWZ241220C00035000 | 2024-06-27 1:42PM EDT | 35.00 | 0.21 | 0.20 | 5.00 | -0.02 | -8.70% | 50 | 10,962 | 66.21% |
| EWZ241220C00036000 | 2024-06-25 12:31PM EDT | 36.00 | 0.18 | 0.01 | 5.00 | 0.00 | - | 217 | 18,569 | 67.87% |
| EWZ241220C00037000 | 2024-05-31 10:05AM EDT | 37.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 7,274 | 69.19% |
| EWZ241220C00038000 | 2024-06-18 2:51PM EDT | 38.00 | 0.10 | 0.01 | 5.00 | 0.00 | - | 1 | 1,482 | 73.39% |
| EWZ241220C00039000 | 2024-06-03 1:29PM EDT | 39.00 | 0.12 | 0.00 | 0.68 | 0.00 | - | 6 | 890 | 45.90% |
| EWZ241220C00040000 | 2024-06-07 3:09PM EDT | 40.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 6,337 | 76.86% |
| EWZ241220C00041000 | 2024-05-24 10:11AM EDT | 41.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 959 | 979 | 79.20% |
| EWZ241220C00042000 | 2024-05-03 9:33AM EDT | 42.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 30 | 180 | 58.42% |
| EWZ241220C00043000 | 2024-05-08 3:38PM EDT | 43.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 83.62% |
| EWZ241220C00044000 | 2024-04-26 9:43AM EDT | 44.00 | 0.14 | 0.00 | 1.59 | 0.00 | - | 1 | 1 | 58.01% |
| EWZ241220C00045000 | 2024-05-06 10:02AM EDT | 45.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 130 | 3,179 | 47.07% |
| EWZ241220C00050000 | 2024-06-21 11:18AM EDT | 50.00 | 0.01 | 0.00 | 4.20 | 0.00 | - | 13 | 2,993 | 92.07% |
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 | 4.80 | 0.00 | - | 3 | 3,148 | 146.44% |
| EWZ241220P00014000 | 2024-06-25 11:55AM EDT | 14.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 525 | 135.25% |
| EWZ241220P00015000 | 2024-05-08 10:36AM EDT | 15.00 | 0.08 | 0.01 | 5.00 | 0.00 | - | 1 | 1,024 | 127.54% |
| EWZ241220P00016000 | 2024-05-08 12:23PM EDT | 16.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 115.36% |
| EWZ241220P00017000 | 2024-06-25 10:48AM EDT | 17.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 15 | 19 | 42.97% |
| EWZ241220P00018000 | 2024-06-24 3:57PM EDT | 18.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 500 | 1,868 | 98.00% |
| EWZ241220P00019000 | 2024-06-10 9:40AM EDT | 19.00 | 0.20 | 0.10 | 5.00 | 0.00 | - | 1 | 434 | 93.02% |
| EWZ241220P00020000 | 2024-06-28 10:49AM EDT | 20.00 | 0.27 | 0.12 | 0.30 | +0.01 | +3.85% | 10 | 32,481 | 36.28% |
| EWZ241220P00021000 | 2024-06-28 3:37PM EDT | 21.00 | 0.36 | 0.01 | 5.00 | +0.02 | +5.88% | 1 | 2,743 | 77.03% |
| EWZ241220P00022000 | 2024-06-28 12:37PM EDT | 22.00 | 0.46 | 0.00 | 2.56 | +0.06 | +15.00% | 21,200 | 32,822 | 70.80% |
| EWZ241220P00023000 | 2024-06-26 10:04AM EDT | 23.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 1 | 12,860 | 61.26% |
| EWZ241220P00024000 | 2024-06-27 11:36AM EDT | 24.00 | 0.77 | 0.40 | 5.00 | 0.00 | - | 77 | 38,506 | 59.11% |
| EWZ241220P00025000 | 2024-06-28 2:46PM EDT | 25.00 | 1.07 | 0.50 | 5.00 | -0.01 | -0.93% | 53 | 31,246 | 52.93% |
| EWZ241220P00026000 | 2024-06-27 11:43AM EDT | 26.00 | 1.34 | 0.75 | 1.50 | 0.00 | - | 1 | 37,319 | 28.54% |
| EWZ241220P00027000 | 2024-06-27 3:20PM EDT | 27.00 | 1.80 | 0.20 | 5.00 | +0.19 | +11.80% | 15 | 40,268 | 69.48% |
| EWZ241220P00028000 | 2024-06-28 11:39AM EDT | 28.00 | 2.25 | 0.01 | 5.00 | -0.15 | -6.25% | 2 | 31,066 | 61.43% |
| EWZ241220P00029000 | 2024-06-26 3:09PM EDT | 29.00 | 2.94 | 0.50 | 5.45 | 0.00 | - | 2 | 14,979 | 59.13% |
| EWZ241220P00030000 | 2024-06-28 2:19PM EDT | 30.00 | 3.54 | 1.00 | 6.00 | +0.09 | +2.61% | 10 | 3,073 | 57.79% |
| EWZ241220P00031000 | 2024-06-27 3:46PM EDT | 31.00 | 4.05 | 2.00 | 6.45 | 0.00 | - | 40 | 17,967 | 54.69% |
| EWZ241220P00032000 | 2024-06-28 10:05AM EDT | 32.00 | 5.20 | 2.50 | 7.15 | +0.25 | +5.05% | 10 | 2,968 | 54.49% |
| EWZ241220P00033000 | 2024-06-28 2:54PM EDT | 33.00 | 6.04 | 3.55 | 8.50 | +0.49 | +8.83% | 2 | 1,705 | 62.84% |
| EWZ241220P00034000 | 2024-06-27 1:35PM EDT | 34.00 | 6.60 | 4.55 | 9.50 | 0.00 | - | 20 | 1,730 | 66.24% |
| EWZ241220P00035000 | 2024-06-28 9:45AM EDT | 35.00 | 7.70 | 5.50 | 10.50 | -0.10 | -1.28% | 80 | 6,069 | 69.41% |
| EWZ241220P00036000 | 2024-06-25 2:05PM EDT | 36.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 151 | 2,116 | 72.44% |
| EWZ241220P00037000 | 2024-06-24 3:57PM EDT | 37.00 | 9.05 | 7.05 | 12.00 | 0.00 | - | 50 | 689 | 68.21% |
| EWZ241220P00038000 | 2024-05-03 9:31AM EDT | 38.00 | 6.70 | 7.00 | 12.00 | 0.00 | - | 1 | 750 | 55.57% |
| 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 | 15.05 | 20.00 | 0.00 | - | 1 | 0 | 86.67% |
| 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.