iShares MSCI Eurozone ETF (EZU)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EZU240517C00025000 | 2023-11-15 4:20PM EDT | 25.00 | 19.70 | 21.60 | 22.90 | 0.00 | - | - | 1 | 0.00% |
| EZU240517C00038000 | 2023-12-26 11:35AM EDT | 38.00 | 10.20 | 8.40 | 10.60 | 0.00 | - | - | 1 | 0.00% |
| EZU240517C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 8.97 | 9.90 | 11.50 | 0.00 | - | 2 | 1 | 102.15% |
| EZU240517C00041000 | 2023-11-10 12:03PM EDT | 41.00 | 3.71 | 6.00 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| EZU240517C00042000 | 2024-02-02 2:06PM EDT | 42.00 | 5.90 | 7.60 | 8.10 | 0.00 | - | 22 | 139 | 0.00% |
| EZU240517C00043000 | 2024-04-19 10:48AM EDT | 43.00 | 6.10 | 7.10 | 7.30 | 0.00 | - | 7 | 231 | 55.47% |
| EZU240517C00044000 | 2023-12-29 10:36AM EDT | 44.00 | 4.71 | 4.20 | 4.70 | 0.00 | - | 20 | 21 | 0.00% |
| EZU240517C00045000 | 2024-04-23 12:13PM EDT | 45.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 127 | 128 | 48.05% |
| EZU240517C00046000 | 2024-02-14 10:36AM EDT | 46.00 | 2.30 | 4.70 | 5.10 | 0.00 | - | 2 | 177 | 60.50% |
| EZU240517C00048000 | 2024-04-22 12:14PM EDT | 48.00 | 1.75 | 2.20 | 2.35 | 0.00 | - | 10 | 12 | 24.22% |
| EZU240517C00049000 | 2024-04-30 10:35AM EDT | 49.00 | 1.24 | 1.35 | 1.50 | 0.00 | - | 10 | 11 | 21.19% |
| EZU240517C00050000 | 2024-04-30 10:34AM EDT | 50.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 1 | 6 | 17.58% |
| EZU240517C00051000 | 2024-04-26 1:15PM EDT | 51.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 32 | 16.41% |
| EZU240517C00052000 | 2024-05-01 2:48PM EDT | 52.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 22.36% |
| EZU240517C00053000 | 2024-04-24 12:07PM EDT | 53.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 45.80% |
| EZU240517C00054000 | 2024-04-24 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EZU240517P00030000 | 2023-12-14 10:31AM EDT | 30.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 20 | 171.09% |
| EZU240517P00034000 | 2023-10-31 2:50PM EDT | 34.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 125.78% |
| EZU240517P00037000 | 2023-12-29 11:34AM EDT | 37.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 153 | 701 | 89.06% |
| EZU240517P00040000 | 2024-01-25 2:06PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 1,235 | 66.80% |
| EZU240517P00041000 | 2024-02-13 10:35AM EDT | 41.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 82.52% |
| EZU240517P00042000 | 2024-03-28 9:40AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 48.05% |
| EZU240517P00043000 | 2024-03-05 4:12PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 648 | 48.63% |
| EZU240517P00044000 | 2024-04-15 1:48PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 60.16% |
| EZU240517P00045000 | 2024-04-19 1:22PM EDT | 45.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 53.81% |
| EZU240517P00046000 | 2024-04-16 11:05AM EDT | 46.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 45 | 112 | 46.24% |
| EZU240517P00047000 | 2024-04-29 10:55AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 24.61% |
| EZU240517P00048000 | 2024-04-22 3:48PM EDT | 48.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 36 | 164 | 23.05% |
| EZU240517P00049000 | 2024-05-01 3:28PM EDT | 49.00 | 0.39 | 0.15 | 0.25 | 0.00 | - | 10 | 78 | 17.19% |
| EZU240517P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 5 | 35 | 15.53% |
| EZU240517P00051000 | 2024-04-18 9:40AM EDT | 51.00 | 2.42 | 0.95 | 1.25 | 0.00 | - | 2 | 162 | 18.41% |
| EZU240517P00052000 | 2024-04-19 12:29PM EDT | 52.00 | 3.40 | 1.80 | 2.25 | 0.00 | - | 2 | 0 | 26.42% |
| EZU240517P00053000 | 2024-04-08 9:30AM EDT | 53.00 | 1.85 | 2.70 | 3.20 | 0.00 | - | 1 | 0 | 31.64% |
© 2024 Yahoo. All rights reserved.