iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240621C00015000 | 2024-06-10 3:24PM EDT | 15.00 | 13.65 | 9.95 | 13.15 | 0.00 | - | 5 | 1 | 547.85% |
| EWZ240621C00016000 | 2023-06-05 10:02AM EDT | 16.00 | 14.55 | 16.10 | 17.30 | 0.00 | - | 1 | 0 | 1,131.64% |
| EWZ240621C00017000 | 2024-04-16 3:20PM EDT | 17.00 | 13.30 | 12.50 | 17.10 | 0.00 | - | 1,874 | 1,874 | 935.55% |
| EWZ240621C00018000 | 2023-09-25 3:52PM EDT | 18.00 | 13.20 | 10.40 | 14.05 | 0.00 | - | 10 | 1,431 | 680.47% |
| EWZ240621C00019000 | 2023-09-25 3:10PM EDT | 19.00 | 12.15 | 9.35 | 13.20 | 0.00 | - | 7 | 353 | 632.81% |
| EWZ240621C00020000 | 2024-04-19 1:35PM EDT | 20.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EWZ240621C00021000 | 2024-06-03 11:18AM EDT | 21.00 | 8.65 | 3.95 | 7.45 | 0.00 | - | 1 | 0 | 341.02% |
| EWZ240621C00023000 | 2024-01-10 10:55AM EDT | 23.00 | 11.55 | 8.30 | 12.35 | 0.00 | - | 1 | 17 | 727.54% |
| EWZ240621C00024000 | 2024-06-12 1:56PM EDT | 24.00 | 3.53 | 0.94 | 5.00 | 0.00 | - | 30 | 30 | 62.50% |
| EWZ240621C00025000 | 2024-05-20 9:53AM EDT | 25.00 | 6.42 | 0.26 | 3.95 | 0.00 | - | 4 | 1 | 66.02% |
| EWZ240621C00026000 | 2024-06-17 10:07AM EDT | 26.00 | 1.01 | 0.97 | 1.07 | -0.17 | -14.41% | 47 | 5 | 38.09% |
| EWZ240621C00026500 | 2024-06-17 9:41AM EDT | 26.50 | 0.67 | 0.59 | 0.62 | -0.33 | -33.00% | 3 | 378 | 29.69% |
| EWZ240621C00027000 | 2024-06-17 10:14AM EDT | 27.00 | 0.32 | 0.30 | 0.32 | -0.17 | -34.69% | 51 | 179 | 28.32% |
| EWZ240621C00027500 | 2024-06-17 10:26AM EDT | 27.50 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 3,657 | 2,498 | 29.10% |
| EWZ240621C00028000 | 2024-06-17 10:38AM EDT | 28.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 41 | 20,961 | 30.86% |
| EWZ240621C00028500 | 2024-06-17 10:42AM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 122 | 18,094 | 34.38% |
| EWZ240621C00029000 | 2024-06-17 9:30AM EDT | 29.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 17 | 12,211 | 39.84% |
| EWZ240621C00029500 | 2024-06-17 9:54AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 39 | 57,109 | 42.97% |
| EWZ240621C00030000 | 2024-06-17 9:34AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 86 | 44,705 | 51.56% |
| EWZ240621C00030500 | 2024-06-14 2:58PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 12,220 | 50.00% |
| EWZ240621C00031000 | 2024-06-14 2:56PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 767 | 38,387 | 59.38% |
| EWZ240621C00031500 | 2024-06-17 10:03AM EDT | 31.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2,655 | 93.75% |
| EWZ240621C00032000 | 2024-06-14 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49,855 | 59.38% |
| EWZ240621C00032500 | 2024-06-14 3:18PM EDT | 32.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 20 | 6,307 | 115.63% |
| EWZ240621C00033000 | 2024-06-14 3:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 873 | 41,406 | 68.75% |
| EWZ240621C00033500 | 2024-06-11 10:49AM EDT | 33.50 | 0.02 | 0.00 | 0.71 | 0.00 | - | 10 | 5,418 | 162.50% |
| EWZ240621C00034000 | 2024-06-14 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 74,360 | 90.63% |
| EWZ240621C00034500 | 2024-05-28 9:56AM EDT | 34.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 502 | 179.69% |
| EWZ240621C00035000 | 2024-06-14 12:22PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 47,190 | 135.94% |
| EWZ240621C00036000 | 2024-06-14 11:00AM EDT | 36.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 30,884 | 93.75% |
| EWZ240621C00037000 | 2024-06-06 9:33AM EDT | 37.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 2 | 18,410 | 125.00% |
| EWZ240621C00038000 | 2024-06-04 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 35,368 | 225.00% |
| EWZ240621C00039000 | 2024-06-07 1:42PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12,884 | 236.72% |
| EWZ240621C00040000 | 2024-05-31 4:00PM EDT | 40.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 23 | 70,585 | 210.94% |
| EWZ240621C00041000 | 2024-05-17 1:32PM EDT | 41.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 4 | 7,113 | 265.23% |
| EWZ240621C00042000 | 2024-05-03 11:38AM EDT | 42.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 3,569 | 220.70% |
| EWZ240621C00043000 | 2024-04-08 10:01AM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 400 | 3,640 | 279.10% |
| EWZ240621C00044000 | 2024-03-13 2:58PM EDT | 44.00 | 0.25 | 0.00 | 1.51 | 0.00 | - | 2 | 1,728 | 346.48% |
| EWZ240621C00045000 | 2024-01-24 3:47PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,505 | 219.53% |
| EWZ240621C00046000 | 2024-05-03 11:38AM EDT | 46.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 307.03% |
| EWZ240621C00047000 | 2023-12-26 12:25PM EDT | 47.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 200 | 950 | 552.44% |
| EWZ240621C00048000 | 2024-03-13 3:07PM EDT | 48.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1,107 | 425.39% |
| EWZ240621C00050000 | 2023-12-27 4:53PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 52 | 240.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240621P00015000 | 2023-10-27 9:56AM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 376.56% |
| EWZ240621P00016000 | 2023-10-10 2:08PM EDT | 16.00 | 0.19 | 0.06 | 0.15 | 0.00 | - | 1,000 | 1,353 | 257.03% |
| EWZ240621P00017000 | 2023-11-10 2:26PM EDT | 17.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 10 | 857 | 241.41% |
| EWZ240621P00018000 | 2023-12-06 10:43AM EDT | 18.00 | 0.10 | 0.00 | 2.02 | 0.00 | - | 1,250 | 414 | 387.50% |
| EWZ240621P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3,121 | 250.00% |
| EWZ240621P00020000 | 2024-06-13 3:28PM EDT | 20.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 1,467 | 123.44% |
| EWZ240621P00021000 | 2024-04-17 12:02PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 2,893 | 194.34% |
| EWZ240621P00022000 | 2024-06-11 10:03AM EDT | 22.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,951 | 71.88% |
| EWZ240621P00023000 | 2024-06-17 9:59AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 6,863 | 56.25% |
| EWZ240621P00024000 | 2024-06-12 9:45AM EDT | 24.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 4,439 | 53.13% |
| EWZ240621P00025000 | 2024-06-17 9:53AM EDT | 25.00 | 0.02 | 0.01 | 1.01 | +0.01 | +100.00% | 22 | 13,220 | 102.54% |
| EWZ240621P00026000 | 2024-06-17 10:41AM EDT | 26.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 45 | 16,501 | 30.27% |
| EWZ240621P00026500 | 2024-06-17 10:22AM EDT | 26.50 | 0.17 | 0.17 | 0.18 | +0.08 | +88.89% | 217 | 8,796 | 28.32% |
| EWZ240621P00027000 | 2024-06-17 10:41AM EDT | 27.00 | 0.38 | 0.37 | 0.39 | +0.06 | +18.75% | 302 | 18,806 | 27.93% |
| EWZ240621P00027500 | 2024-06-17 10:07AM EDT | 27.50 | 0.71 | 0.70 | 0.73 | +0.21 | +42.00% | 7 | 3,903 | 29.30% |
| EWZ240621P00028000 | 2024-06-17 10:41AM EDT | 28.00 | 1.16 | 0.94 | 1.17 | +0.41 | +56.16% | 29 | 34,002 | 33.99% |
| EWZ240621P00028500 | 2024-06-17 10:33AM EDT | 28.50 | 1.61 | 1.34 | 1.85 | +0.53 | +49.07% | 2 | 17,587 | 64.65% |
| EWZ240621P00029000 | 2024-06-14 4:08PM EDT | 29.00 | 1.85 | 1.59 | 4.00 | -0.25 | -11.90% | 1 | 45,148 | 117.97% |
| EWZ240621P00029500 | 2024-06-14 10:31AM EDT | 29.50 | 2.33 | 2.09 | 4.25 | 0.00 | - | 3 | 2,665 | 118.16% |
| EWZ240621P00030000 | 2024-06-17 10:16AM EDT | 30.00 | 3.10 | 2.53 | 3.45 | +0.36 | +13.14% | 27 | 42,672 | 106.25% |
| EWZ240621P00030500 | 2024-06-14 11:29AM EDT | 30.50 | 2.66 | 1.48 | 5.60 | 0.00 | - | 18 | 561 | 264.45% |
| EWZ240621P00031000 | 2024-06-17 9:59AM EDT | 31.00 | 4.05 | 3.30 | 4.50 | +0.25 | +6.58% | 20 | 31,048 | 130.47% |
| EWZ240621P00031500 | 2024-06-11 12:34PM EDT | 31.50 | 3.66 | 2.48 | 6.60 | 0.00 | - | 14 | 0 | 287.30% |
| EWZ240621P00032000 | 2024-06-14 3:10PM EDT | 32.00 | 5.00 | 4.05 | 7.05 | 0.00 | - | 5,743 | 707 | 153.91% |
| EWZ240621P00032500 | 2024-06-10 1:11PM EDT | 32.50 | 4.70 | 3.45 | 7.55 | 0.00 | - | 120 | 0 | 304.10% |
| EWZ240621P00033000 | 2024-06-14 2:34PM EDT | 33.00 | 5.90 | 3.95 | 7.50 | 0.00 | - | 30 | 74 | 266.02% |
| EWZ240621P00034000 | 2024-06-14 3:10PM EDT | 34.00 | 6.65 | 4.95 | 8.50 | 0.00 | - | 12,880 | 8,550 | 284.28% |
| EWZ240621P00035000 | 2024-06-12 10:11AM EDT | 35.00 | 7.85 | 5.95 | 10.10 | 0.00 | - | 52 | 0 | 355.37% |
| EWZ240621P00035500 | 2024-06-11 2:57PM EDT | 35.50 | 7.50 | 6.45 | 10.05 | 0.00 | - | 1 | 1 | 314.45% |
| EWZ240621P00036000 | 2024-03-15 12:51PM EDT | 36.00 | 4.45 | 3.60 | 8.00 | 0.00 | - | 10 | 898 | 0.00% |
| EWZ240621P00037000 | 2024-04-11 3:18PM EDT | 37.00 | 6.01 | 3.50 | 8.40 | 0.00 | - | 2 | 1,205 | 0.00% |
| EWZ240621P00038000 | 2024-06-13 3:21PM EDT | 38.00 | 10.75 | 8.90 | 13.10 | 0.00 | - | 4,520 | 1,500 | 403.91% |
| EWZ240621P00039000 | 2024-04-08 3:15PM EDT | 39.00 | 7.00 | 5.00 | 9.80 | 0.00 | - | 1 | 760 | 0.00% |
| EWZ240621P00040000 | 2024-06-04 10:20AM EDT | 40.00 | 11.86 | 10.95 | 15.10 | 0.00 | - | 1 | 0 | 432.62% |
| EWZ240621P00041000 | 2024-02-08 10:31AM EDT | 41.00 | 7.95 | 6.50 | 11.40 | 0.00 | - | 1 | 3,834 | 0.00% |
| EWZ240621P00042000 | 2024-03-27 3:48PM EDT | 42.00 | 9.85 | 8.55 | 13.50 | 0.00 | - | 1 | 89 | 0.00% |
| EWZ240621P00048000 | 2023-12-21 10:33AM EDT | 48.00 | 13.55 | 12.50 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.