iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:29.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628C00029000 | 2024-06-25 12:18PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 126 | 8,057 | 37.11% |
| EWZ240705C00029000 | 2024-06-25 3:10PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.30 | -0.06 | -46.15% | 25 | 99 | 43.65% |
| EWZ240712C00029000 | 2024-06-25 2:15PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.24 | -0.10 | -40.00% | 52 | 365 | 30.27% |
| EWZ240719C00029000 | 2024-06-25 4:03PM EDT | 2024-07-19 | 0.35 | 0.16 | 0.34 | -0.05 | -12.50% | 10,470 | 100,205 | 29.88% |
| EWZ240726C00029000 | 2024-06-25 1:55PM EDT | 2024-07-26 | 0.30 | 0.18 | 0.45 | -0.11 | -26.83% | 86 | 552 | 30.32% |
| EWZ240802C00029000 | 2024-06-24 3:48PM EDT | 2024-08-02 | 0.46 | 0.07 | 0.62 | -0.06 | -11.54% | 12 | 128 | 32.72% |
| EWZ240816C00029000 | 2024-06-25 1:33PM EDT | 2024-08-16 | 0.52 | 0.45 | 1.21 | -0.16 | -23.53% | 159 | 1,339 | 42.87% |
| EWZ240920C00029000 | 2024-06-24 3:55PM EDT | 2024-09-20 | 1.06 | 0.10 | 2.20 | 0.00 | - | 52 | 17,655 | 51.76% |
| EWZ240930C00029000 | 2024-06-14 1:33PM EDT | 2024-09-30 | 0.88 | 0.15 | 1.86 | 0.00 | - | 63 | 546 | 43.02% |
| EWZ241018C00029000 | 2024-06-25 9:33AM EDT | 2024-10-18 | 1.19 | 0.00 | 2.00 | -0.11 | -8.46% | 3 | 14,339 | 41.77% |
| EWZ241115C00029000 | 2024-06-25 9:33AM EDT | 2024-11-15 | 1.48 | 0.60 | 5.00 | -0.11 | -6.92% | 216 | 52,168 | 81.15% |
| EWZ241220C00029000 | 2024-06-25 9:53AM EDT | 2024-12-20 | 1.63 | 0.00 | 3.10 | +0.31 | +23.48% | 71 | 1,333 | 47.90% |
| EWZ241231C00029000 | 2024-06-18 3:33PM EDT | 2024-12-31 | 1.32 | 0.00 | 4.80 | 0.00 | - | 2 | 202 | 68.02% |
| EWZ250117C00029000 | 2024-06-24 3:44PM EDT | 2025-01-17 | 1.82 | 0.00 | 2.51 | 0.00 | - | 3 | 7,591 | 37.38% |
| EWZ250321C00029000 | 2024-06-21 10:19AM EDT | 2025-03-21 | 1.80 | 0.80 | 5.00 | 0.00 | - | 1 | 2 | 59.16% |
| EWZ250331C00029000 | 2024-06-13 12:42PM EDT | 2025-03-31 | 1.72 | 0.05 | 5.00 | 0.00 | - | 2 | 1 | 58.08% |
| EWZ250620C00029000 | 2024-06-18 3:57PM EDT | 2025-06-20 | 1.97 | 0.00 | 5.00 | 0.00 | - | 7 | 501 | 51.14% |
| EWZ260116C00029000 | 2024-06-24 11:08AM EDT | 2026-01-16 | 2.98 | 0.50 | 5.50 | 0.00 | - | 1 | 19 | 44.32% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628P00029000 | 2024-06-25 9:36AM EDT | 2024-06-28 | 1.35 | 0.85 | 1.50 | +0.27 | +25.00% | 37 | 1,161 | 51.95% |
| EWZ240705P00029000 | 2024-06-24 1:44PM EDT | 2024-07-05 | 1.25 | 0.05 | 5.00 | 0.00 | - | 12 | 16 | 92.97% |
| EWZ240712P00029000 | 2024-06-21 11:13AM EDT | 2024-07-12 | 1.83 | 1.24 | 5.00 | 0.00 | - | 5 | 13 | 96.78% |
| EWZ240719P00029000 | 2024-06-24 4:08PM EDT | 2024-07-19 | 1.10 | 0.64 | 1.62 | 0.00 | - | 23 | 42,160 | 24.61% |
| EWZ240726P00029000 | 2024-06-25 1:01PM EDT | 2024-07-26 | 1.58 | 0.39 | 2.20 | +0.21 | +15.33% | 1 | 12 | 42.29% |
| EWZ240802P00029000 | 2024-06-21 11:13AM EDT | 2024-08-02 | 1.72 | 1.34 | 5.00 | 0.00 | - | 5 | 39 | 66.16% |
| EWZ240816P00029000 | 2024-06-25 10:39AM EDT | 2024-08-16 | 1.68 | 0.50 | 2.82 | +0.22 | +15.07% | 36 | 564 | 48.05% |
| EWZ240920P00029000 | 2024-06-24 3:37PM EDT | 2024-09-20 | 1.74 | 1.68 | 5.00 | 0.00 | - | 18 | 11,775 | 77.83% |
| EWZ240930P00029000 | 2024-06-24 3:36PM EDT | 2024-09-30 | 1.78 | 1.68 | 5.00 | 0.00 | - | 3 | 106 | 73.73% |
| EWZ241018P00029000 | 2024-06-25 9:49AM EDT | 2024-10-18 | 2.00 | 0.60 | 5.00 | -0.14 | -6.54% | 45 | 24,313 | 67.70% |
| EWZ241115P00029000 | 2024-06-21 3:36PM EDT | 2024-11-15 | 2.30 | 0.70 | 5.00 | 0.00 | - | 4 | 7,576 | 60.72% |
| EWZ241220P00029000 | 2024-06-25 10:29AM EDT | 2024-12-20 | 2.71 | 0.60 | 5.50 | +0.11 | +4.23% | 92 | 17,010 | 60.94% |
| EWZ241231P00029000 | 2024-06-25 11:36AM EDT | 2024-12-31 | 2.87 | 0.50 | 5.00 | +0.23 | +8.71% | 29 | 994 | 52.81% |
| EWZ250117P00029000 | 2024-06-25 11:36AM EDT | 2025-01-17 | 2.93 | 0.50 | 5.20 | +0.20 | +7.33% | 2 | 18,580 | 53.00% |
| EWZ250321P00029000 | 2024-06-24 2:27PM EDT | 2025-03-21 | 3.38 | 1.00 | 5.50 | 0.00 | - | 2 | 1,604 | 49.59% |
| EWZ250331P00029000 | 2024-04-18 9:30AM EDT | 2025-03-31 | 2.42 | 0.00 | 4.95 | 0.00 | - | - | 1 | 42.96% |
| EWZ250620P00029000 | 2024-06-13 10:11AM EDT | 2025-06-20 | 3.85 | 1.00 | 6.00 | 0.00 | - | 10 | 20 | 47.46% |
| EWZ251017P00029000 | 2024-06-04 2:50PM EDT | 2025-10-17 | 3.60 | 1.50 | 6.45 | 0.00 | - | 1 | 1 | 44.76% |
| EWZ260116P00029000 | 2024-06-04 3:57PM EDT | 2026-01-16 | 4.05 | 2.00 | 7.00 | 0.00 | - | 3,000 | 3,047 | 45.09% |
© 2024 Yahoo. All rights reserved.