iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ250117C00014000 | 2023-11-15 10:54AM EDT | 14.00 | 19.40 | 18.55 | 22.95 | 0.00 | - | 1 | 1 | 255.76% |
| EWZ250117C00015000 | 2023-05-23 1:33PM EDT | 15.00 | 15.13 | 16.70 | 19.85 | 0.00 | - | 20 | 0 | 199.71% |
| EWZ250117C00016000 | 2023-06-05 3:37PM EDT | 16.00 | 14.75 | 15.45 | 18.25 | 0.00 | - | 10 | 0 | 176.07% |
| EWZ250117C00019000 | 2024-06-10 3:25PM EDT | 19.00 | 9.65 | 6.60 | 11.00 | 0.00 | - | 2 | 2 | 50.93% |
| EWZ250117C00020000 | 2024-06-10 3:28PM EDT | 20.00 | 8.55 | 5.65 | 10.00 | 0.00 | - | 200 | 47 | 84.47% |
| EWZ250117C00021000 | 2024-06-12 9:32AM EDT | 21.00 | 7.55 | 6.65 | 6.85 | 0.00 | - | 1 | 12 | 41.60% |
| EWZ250117C00022000 | 2024-04-05 9:50AM EDT | 22.00 | 10.20 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 107.54% |
| EWZ250117C00023000 | 2023-10-13 2:00PM EDT | 23.00 | 8.40 | 9.30 | 10.20 | 0.00 | - | 1 | 4 | 102.78% |
| EWZ250117C00024000 | 2024-06-04 12:41PM EDT | 24.00 | 5.23 | 2.73 | 6.35 | 0.00 | - | 80 | 8 | 61.67% |
| EWZ250117C00025000 | 2024-06-11 3:07PM EDT | 25.00 | 4.99 | 2.84 | 5.40 | 0.00 | - | 2 | 329 | 55.57% |
| EWZ250117C00026000 | 2024-06-12 3:00PM EDT | 26.00 | 3.00 | 2.78 | 2.86 | 0.00 | - | 75 | 143 | 29.44% |
| EWZ250117C00027000 | 2024-06-17 9:41AM EDT | 27.00 | 2.29 | 2.22 | 2.30 | -0.25 | -9.84% | 10 | 886 | 28.49% |
| EWZ250117C00028000 | 2024-06-17 10:30AM EDT | 28.00 | 1.76 | 1.72 | 1.81 | -0.30 | -14.56% | 32 | 1,865 | 27.61% |
| EWZ250117C00029000 | 2024-06-13 10:01AM EDT | 29.00 | 1.43 | 1.31 | 1.41 | 0.00 | - | 2 | 1,568 | 27.03% |
| EWZ250117C00030000 | 2024-06-17 11:12AM EDT | 30.00 | 1.00 | 0.98 | 1.07 | -0.13 | -11.50% | 33 | 21,743 | 26.39% |
| EWZ250117C00031000 | 2024-06-13 3:42PM EDT | 31.00 | 0.83 | 0.72 | 0.77 | 0.00 | - | 1 | 4,277 | 25.44% |
| EWZ250117C00032000 | 2024-06-13 12:47PM EDT | 32.00 | 0.60 | 0.52 | 0.60 | 0.00 | - | 26 | 10,694 | 25.66% |
| EWZ250117C00033000 | 2024-06-17 9:41AM EDT | 33.00 | 0.42 | 0.36 | 0.46 | -0.03 | -6.67% | 2 | 2,732 | 25.78% |
| EWZ250117C00034000 | 2024-06-11 3:50PM EDT | 34.00 | 0.47 | 0.25 | 4.75 | 0.00 | - | 2 | 839 | 57.67% |
| EWZ250117C00035000 | 2024-06-14 1:55PM EDT | 35.00 | 0.22 | 0.19 | 0.27 | 0.00 | - | 96 | 13,096 | 26.07% |
| EWZ250117C00036000 | 2024-06-11 3:09PM EDT | 36.00 | 0.26 | 0.13 | 0.21 | 0.00 | - | 15 | 7,889 | 26.32% |
| EWZ250117C00037000 | 2024-06-14 1:34PM EDT | 37.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1,500 | 12,532 | 25.34% |
| EWZ250117C00038000 | 2024-06-14 3:05PM EDT | 38.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 1,500 | 11,299 | 27.34% |
| EWZ250117C00039000 | 2024-06-12 1:19PM EDT | 39.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 24 | 6,875 | 28.03% |
| EWZ250117C00040000 | 2024-06-06 10:14AM EDT | 40.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 4 | 34,039 | 28.52% |
| EWZ250117C00041000 | 2024-03-22 9:45AM EDT | 41.00 | 0.50 | 0.00 | 1.18 | 0.00 | - | 50 | 377 | 55.40% |
| EWZ250117C00042000 | 2024-05-10 10:48AM EDT | 42.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 4 | 1,023 | 75.29% |
| EWZ250117C00043000 | 2024-02-28 3:28PM EDT | 43.00 | 0.53 | 0.00 | 1.11 | 0.00 | - | 60 | 1,422 | 57.81% |
| EWZ250117C00044000 | 2024-04-17 12:28PM EDT | 44.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 307 | 306 | 44.78% |
| EWZ250117C00045000 | 2024-05-31 10:47AM EDT | 45.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 312 | 32.42% |
| EWZ250117C00046000 | 2024-01-17 2:30PM EDT | 46.00 | 0.53 | 0.20 | 1.00 | 0.00 | - | 2 | 306 | 52.59% |
| EWZ250117C00047000 | 2023-11-22 1:52PM EDT | 47.00 | 0.60 | 0.49 | 1.00 | 0.00 | - | 1 | 27 | 57.23% |
| EWZ250117C00048000 | 2024-03-18 9:33AM EDT | 48.00 | 0.11 | 0.00 | 0.84 | 0.00 | - | 4 | 1,688 | 50.83% |
| EWZ250117C00049000 | 2024-03-27 10:23AM EDT | 49.00 | 0.16 | 0.04 | 0.07 | 0.00 | - | 1 | 1,460 | 37.50% |
| EWZ250117C00050000 | 2024-04-17 12:33PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 490 | 1,204 | 40.63% |
| EWZ250117C00052000 | 2024-04-19 9:55AM EDT | 52.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 300 | 500 | 41.99% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ250117P00014000 | 2024-06-13 10:12AM EDT | 14.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 193 | 45.51% |
| EWZ250117P00015000 | 2024-04-16 11:56AM EDT | 15.00 | 0.14 | 0.01 | 0.48 | 0.00 | - | 354 | 982 | 51.66% |
| EWZ250117P00016000 | 2024-05-30 11:00AM EDT | 16.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 47.07% |
| EWZ250117P00017000 | 2024-05-17 12:11PM EDT | 17.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 156 | 94.68% |
| EWZ250117P00018000 | 2024-05-29 10:41AM EDT | 18.00 | 0.18 | 0.00 | 3.35 | 0.00 | - | 1 | 143 | 73.05% |
| EWZ250117P00019000 | 2024-06-14 10:00AM EDT | 19.00 | 0.29 | 0.08 | 0.30 | 0.00 | - | 327 | 479 | 35.74% |
| EWZ250117P00020000 | 2024-05-15 10:37AM EDT | 20.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3,521 | 72.90% |
| EWZ250117P00021000 | 2024-04-04 10:25AM EDT | 21.00 | 0.37 | 0.19 | 0.40 | 0.00 | - | 1 | 620 | 30.23% |
| EWZ250117P00022000 | 2024-06-17 10:30AM EDT | 22.00 | 0.62 | 0.61 | 0.65 | +0.03 | +5.08% | 5 | 10,627 | 31.23% |
| EWZ250117P00023000 | 2024-06-13 10:38AM EDT | 23.00 | 0.77 | 0.75 | 0.85 | 0.00 | - | 95 | 109 | 30.13% |
| EWZ250117P00024000 | 2024-06-12 3:57PM EDT | 24.00 | 1.02 | 0.97 | 1.11 | 0.00 | - | 1 | 2,683 | 29.27% |
| EWZ250117P00025000 | 2024-06-17 10:07AM EDT | 25.00 | 1.32 | 1.30 | 1.38 | +0.03 | +2.33% | 6 | 77,443 | 27.78% |
| EWZ250117P00026000 | 2024-06-17 9:30AM EDT | 26.00 | 1.73 | 1.67 | 1.76 | +0.09 | +5.49% | 2 | 84,663 | 27.00% |
| EWZ250117P00027000 | 2024-06-17 9:41AM EDT | 27.00 | 2.11 | 2.13 | 2.28 | +0.04 | +1.93% | 1 | 10,671 | 27.10% |
| EWZ250117P00028000 | 2024-06-13 3:59PM EDT | 28.00 | 2.51 | 2.65 | 2.83 | 0.00 | - | 2 | 15,373 | 26.71% |
| EWZ250117P00029000 | 2024-06-14 12:07PM EDT | 29.00 | 3.02 | 3.25 | 3.45 | 0.00 | - | 2 | 17,282 | 26.34% |
| EWZ250117P00030000 | 2024-06-17 10:07AM EDT | 30.00 | 3.99 | 1.80 | 6.20 | +0.04 | +1.01% | 9 | 19,143 | 51.88% |
| EWZ250117P00031000 | 2024-06-06 3:04PM EDT | 31.00 | 3.44 | 2.51 | 7.15 | 0.00 | - | 2 | 30,438 | 54.98% |
| EWZ250117P00032000 | 2024-05-17 9:44AM EDT | 32.00 | 3.20 | 3.00 | 5.80 | 0.00 | - | 1 | 6,462 | 27.39% |
| EWZ250117P00033000 | 2024-06-17 10:07AM EDT | 33.00 | 6.48 | 6.30 | 9.00 | +0.09 | +1.41% | 3 | 2,704 | 59.79% |
| EWZ250117P00034000 | 2024-05-10 10:02AM EDT | 34.00 | 4.20 | 4.05 | 9.00 | 0.00 | - | 1 | 27,082 | 50.00% |
| EWZ250117P00035000 | 2024-06-04 10:07AM EDT | 35.00 | 6.95 | 6.00 | 10.55 | 0.00 | - | 11 | 2,308 | 59.94% |
| EWZ250117P00036000 | 2024-05-15 11:37AM EDT | 36.00 | 5.82 | 6.55 | 11.50 | 0.00 | - | 1 | 640 | 61.91% |
| EWZ250117P00037000 | 2024-03-15 10:01AM EDT | 37.00 | 6.50 | 4.95 | 8.80 | 0.00 | - | 2 | 256 | 0.00% |
| EWZ250117P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 7.45 | 7.00 | 12.00 | 0.00 | - | 1 | 70 | 44.92% |
| EWZ250117P00039000 | 2024-04-12 9:30AM EDT | 39.00 | 8.11 | 6.35 | 9.85 | 0.00 | - | 6 | 16 | 0.00% |
| EWZ250117P00040000 | 2024-06-07 3:13PM EDT | 40.00 | 12.10 | 10.60 | 15.50 | 0.00 | - | 1 | 0 | 71.29% |
| EWZ250117P00041000 | 2023-12-22 11:21AM EDT | 41.00 | 7.61 | 8.50 | 10.15 | 0.00 | - | 2 | 2 | 0.00% |
| EWZ250117P00042000 | 2023-12-22 11:33AM EDT | 42.00 | 8.45 | 9.50 | 11.10 | 0.00 | - | 2 | 5 | 0.00% |
| EWZ250117P00044000 | 2023-12-14 12:11PM EDT | 44.00 | 9.97 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| EWZ250117P00045000 | 2024-06-13 10:27AM EDT | 45.00 | 17.95 | 15.55 | 20.50 | 0.00 | - | 18 | 48 | 81.01% |
| EWZ250117P00046000 | 2024-02-20 3:46PM EDT | 46.00 | 12.35 | 11.00 | 16.00 | 0.00 | - | 2 | 62 | 0.00% |
| EWZ250117P00047000 | 2024-02-20 3:46PM EDT | 47.00 | 12.67 | 12.00 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| EWZ250117P00048000 | 2023-12-11 10:35AM EDT | 48.00 | 15.50 | 11.50 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| EWZ250117P00049000 | 2023-12-01 12:07PM EDT | 49.00 | 16.00 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| EWZ250117P00050000 | 2024-02-09 4:45PM EDT | 50.00 | 17.10 | 15.00 | 20.00 | 0.00 | - | 1 | 8 | 0.00% |
| EWZ250117P00052000 | 2023-12-19 11:24AM EDT | 52.00 | 17.53 | 16.50 | 21.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.