iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:28.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628C00028000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.48 | -0.17 | -56.67% | 29,626 | 1,495 | 65.82% |
| EWZ240705C00028000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.28 | 0.12 | 0.82 | -0.19 | -40.43% | 522 | 3,371 | 54.88% |
| EWZ240712C00028000 | 2024-06-25 12:35PM EDT | 2024-07-12 | 0.42 | 0.07 | 0.64 | -0.19 | -31.15% | 32 | 2,873 | 34.47% |
| EWZ240719C00028000 | 2024-06-25 3:41PM EDT | 2024-07-19 | 0.52 | 0.51 | 5.00 | -0.22 | -29.73% | 38 | 38,403 | 104.05% |
| EWZ240726C00028000 | 2024-06-25 12:06PM EDT | 2024-07-26 | 0.65 | 0.12 | 0.65 | -0.19 | -22.62% | 4 | 2,014 | 25.83% |
| EWZ240802C00028000 | 2024-06-25 12:15PM EDT | 2024-08-02 | 0.73 | 0.00 | 0.93 | -0.22 | -23.16% | 11 | 730 | 31.25% |
| EWZ240816C00028000 | 2024-06-25 2:32PM EDT | 2024-08-16 | 0.93 | 0.00 | 1.58 | -0.21 | -18.42% | 213 | 535 | 42.38% |
| EWZ240920C00028000 | 2024-06-25 12:25PM EDT | 2024-09-20 | 1.30 | 1.06 | 3.00 | -0.20 | -13.33% | 5 | 10,136 | 59.23% |
| EWZ240930C00028000 | 2024-06-25 11:40AM EDT | 2024-09-30 | 1.36 | 0.26 | 1.57 | -0.21 | -13.38% | 6 | 290 | 30.86% |
| EWZ241018C00028000 | 2024-06-25 11:52AM EDT | 2024-10-18 | 1.56 | 0.73 | 1.76 | -0.22 | -12.36% | 4 | 725 | 31.42% |
| EWZ241115C00028000 | 2024-06-25 1:13PM EDT | 2024-11-15 | 1.86 | 0.05 | 1.95 | +0.17 | +10.06% | 6 | 11,994 | 30.93% |
| EWZ241220C00028000 | 2024-06-21 2:40PM EDT | 2024-12-20 | 1.99 | 0.01 | 3.00 | 0.00 | - | 3 | 5,336 | 41.41% |
| EWZ241231C00028000 | 2024-06-24 3:36PM EDT | 2024-12-31 | 2.32 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 65.72% |
| EWZ250117C00028000 | 2024-06-25 3:35PM EDT | 2025-01-17 | 2.06 | 0.05 | 5.00 | -0.27 | -11.59% | 33 | 1,980 | 62.96% |
| EWZ250321C00028000 | 2024-06-14 11:40AM EDT | 2025-03-21 | 2.14 | 0.80 | 5.00 | 0.00 | - | 3 | 279 | 55.09% |
| EWZ250331C00028000 | 2024-06-21 2:31PM EDT | 2025-03-31 | 2.36 | 0.05 | 5.00 | 0.00 | - | 5 | 168 | 54.10% |
| EWZ250620C00028000 | 2024-06-25 1:09PM EDT | 2025-06-20 | 2.67 | 0.00 | 5.00 | -0.17 | -5.99% | 350 | 1,178 | 47.62% |
| EWZ251017C00028000 | 2024-06-12 9:37AM EDT | 2025-10-17 | 3.58 | 0.50 | 5.50 | 0.00 | - | - | 300 | 45.34% |
| EWZ260116C00028000 | 2024-06-24 11:59AM EDT | 2026-01-16 | 3.45 | 0.50 | 5.00 | 0.00 | - | 15 | 221 | 37.84% |
| EWZ261218C00028000 | 2024-06-24 11:21AM EDT | 2026-12-18 | 4.10 | 1.50 | 6.50 | 0.00 | - | 10 | 14 | 38.92% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628P00028000 | 2024-06-25 9:48AM EDT | 2024-06-28 | 0.43 | 0.05 | 2.63 | +0.09 | +26.47% | 1 | 1,676 | 112.31% |
| EWZ240705P00028000 | 2024-06-24 3:57PM EDT | 2024-07-05 | 0.59 | 0.43 | 5.00 | +0.14 | +31.11% | 1 | 757 | 137.01% |
| EWZ240712P00028000 | 2024-06-25 3:12PM EDT | 2024-07-12 | 0.74 | 0.41 | 0.77 | +0.19 | +34.55% | 3 | 138 | 22.85% |
| EWZ240719P00028000 | 2024-06-25 3:45PM EDT | 2024-07-19 | 0.84 | 0.61 | 5.00 | -0.05 | -5.62% | 677 | 31,152 | 91.65% |
| EWZ240726P00028000 | 2024-06-24 12:47PM EDT | 2024-07-26 | 0.78 | 0.54 | 1.93 | 0.00 | - | 32 | 116 | 53.37% |
| EWZ240802P00028000 | 2024-06-25 3:12PM EDT | 2024-08-02 | 0.96 | 0.74 | 1.50 | +0.13 | +15.66% | 5 | 110 | 36.08% |
| EWZ240816P00028000 | 2024-06-25 9:36AM EDT | 2024-08-16 | 1.07 | 0.25 | 5.00 | +0.09 | +9.18% | 47 | 77 | 57.91% |
| EWZ240920P00028000 | 2024-06-25 3:53PM EDT | 2024-09-20 | 1.34 | 1.12 | 5.00 | +0.13 | +10.74% | 23 | 26,472 | 52.88% |
| EWZ240930P00028000 | 2024-06-24 9:36AM EDT | 2024-09-30 | 1.23 | 0.40 | 1.75 | 0.00 | - | 500 | 2,523 | 27.00% |
| EWZ241018P00028000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 1.51 | 0.44 | 3.00 | -0.22 | -12.72% | 107 | 13,377 | 45.02% |
| EWZ241115P00028000 | 2024-06-25 3:28PM EDT | 2024-11-15 | 1.67 | 0.70 | 5.00 | +0.07 | +4.37% | 848 | 30,540 | 69.68% |
| EWZ241220P00028000 | 2024-06-25 3:03PM EDT | 2024-12-20 | 2.18 | 0.05 | 5.00 | +0.08 | +3.81% | 132 | 27,065 | 62.45% |
| EWZ241231P00028000 | 2024-06-25 1:05PM EDT | 2024-12-31 | 2.24 | 0.20 | 5.00 | -0.16 | -6.67% | 1,015 | 436 | 60.60% |
| EWZ250117P00028000 | 2024-06-25 11:33AM EDT | 2025-01-17 | 2.36 | 0.80 | 5.00 | +0.13 | +5.83% | 57 | 15,723 | 58.06% |
| EWZ250321P00028000 | 2024-06-25 1:12PM EDT | 2025-03-21 | 2.51 | 0.50 | 5.00 | +0.06 | +2.45% | 10 | 3,824 | 50.81% |
| EWZ250331P00028000 | 2024-06-25 12:55PM EDT | 2025-03-31 | 2.60 | 0.30 | 5.00 | -0.14 | -5.11% | 4 | 5 | 49.88% |
| EWZ250620P00028000 | 2024-06-24 3:36PM EDT | 2025-06-20 | 2.87 | 0.50 | 5.50 | 0.00 | - | 20 | 1,001 | 48.58% |
| EWZ251017P00028000 | 2024-06-12 9:37AM EDT | 2025-10-17 | 3.20 | 1.00 | 6.00 | 0.00 | - | - | 301 | 46.19% |
| EWZ260116P00028000 | 2024-06-24 9:35AM EDT | 2026-01-16 | 3.59 | 1.50 | 6.00 | 0.00 | - | 4 | 13,210 | 42.33% |
| EWZ261218P00028000 | 2024-06-21 10:46AM EDT | 2026-12-18 | 5.07 | 2.50 | 7.50 | 0.00 | - | 4 | 4 | 42.58% |
© 2024 Yahoo. All rights reserved.