iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240503C00025000 | 2024-03-28 3:26PM EDT | 25.00 | 7.59 | 4.00 | 8.50 | 0.00 | - | 3 | 3 | 150.00% |
| EWZ240503C00028000 | 2024-04-23 9:45AM EDT | 28.00 | 2.79 | 1.36 | 4.95 | 0.00 | - | 2 | 4 | 68.75% |
| EWZ240503C00028500 | 2024-04-24 11:16AM EDT | 28.50 | 2.48 | 0.85 | 3.90 | 0.00 | - | 1 | 6 | 192.38% |
| EWZ240503C00029000 | 2024-04-26 10:11AM EDT | 29.00 | 2.51 | 0.38 | 2.51 | 0.00 | - | 1 | 6 | 94.73% |
| EWZ240503C00029500 | 2024-04-23 12:15PM EDT | 29.50 | 1.72 | 1.55 | 1.59 | 0.00 | - | 9 | 88 | 23.44% |
| EWZ240503C00030000 | 2024-04-26 3:52PM EDT | 30.00 | 1.64 | 1.09 | 1.12 | 0.00 | - | 87 | 192 | 25.39% |
| EWZ240503C00030500 | 2024-04-30 11:44AM EDT | 30.50 | 0.74 | 0.68 | 0.71 | -0.44 | -37.29% | 6 | 948 | 26.56% |
| EWZ240503C00031000 | 2024-04-30 11:12AM EDT | 31.00 | 0.44 | 0.36 | 0.39 | -0.40 | -47.62% | 6 | 1,044 | 26.66% |
| EWZ240503C00031500 | 2024-04-30 12:12PM EDT | 31.50 | 0.19 | 0.17 | 0.18 | -0.35 | -64.81% | 101 | 2,791 | 26.76% |
| EWZ240503C00032000 | 2024-04-30 1:07PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | -0.18 | -69.23% | 16 | 2,966 | 28.13% |
| EWZ240503C00032500 | 2024-04-30 10:28AM EDT | 32.50 | 0.05 | 0.03 | 0.04 | -0.08 | -61.54% | 1,001 | 3,430 | 30.86% |
| EWZ240503C00033000 | 2024-04-30 10:47AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 2,088 | 33.59% |
| EWZ240503C00033500 | 2024-04-29 9:55AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 35.94% |
| EWZ240503C00034000 | 2024-04-30 12:35PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 767 | 50.00% |
| EWZ240503C00034500 | 2024-04-22 9:44AM EDT | 34.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 30 | 435 | 95.31% |
| EWZ240503C00035000 | 2024-04-26 10:04AM EDT | 35.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 37 | 58 | 103.91% |
| EWZ240503C00035500 | 2024-04-12 12:30PM EDT | 35.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 112.11% |
| EWZ240503C00036000 | 2024-04-26 9:46AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 45 | 119.92% |
| EWZ240503C00040000 | 2024-04-16 12:56PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240503P00024000 | 2024-04-22 9:35AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 201 | 106.25% |
| EWZ240503P00025000 | 2024-04-04 9:50AM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 73 | 167.58% |
| EWZ240503P00027000 | 2024-04-26 10:20AM EDT | 27.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 121.68% |
| EWZ240503P00027500 | 2024-04-23 12:00PM EDT | 27.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 110.35% |
| EWZ240503P00028000 | 2024-04-30 1:23PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 162 | 48.44% |
| EWZ240503P00028500 | 2024-04-29 12:02PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 591 | 46.09% |
| EWZ240503P00029000 | 2024-04-30 11:59AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3,310 | 40,887 | 41.41% |
| EWZ240503P00029500 | 2024-04-29 2:29PM EDT | 29.50 | 0.02 | 0.03 | 0.04 | 0.00 | - | 91 | 390 | 35.55% |
| EWZ240503P00030000 | 2024-04-30 11:44AM EDT | 30.00 | 0.06 | 0.07 | 0.08 | +0.02 | +50.00% | 25 | 86,412 | 32.62% |
| EWZ240503P00030500 | 2024-04-30 1:14PM EDT | 30.50 | 0.16 | 0.16 | 0.17 | +0.10 | +166.67% | 19 | 661 | 30.76% |
| EWZ240503P00031000 | 2024-04-30 1:15PM EDT | 31.00 | 0.34 | 0.33 | 0.35 | +0.20 | +142.86% | 2,274 | 49,634 | 30.18% |
| EWZ240503P00031500 | 2024-04-30 1:19PM EDT | 31.50 | 0.64 | 0.63 | 0.65 | +0.38 | +146.15% | 1,780 | 398 | 31.35% |
| EWZ240503P00032000 | 2024-04-30 1:08PM EDT | 32.00 | 1.03 | 1.02 | 1.06 | +0.53 | +106.00% | 38 | 1,710 | 35.35% |
| EWZ240503P00032500 | 2024-04-30 9:35AM EDT | 32.50 | 1.14 | 1.31 | 1.53 | 0.00 | - | 1 | 96 | 42.19% |
| EWZ240503P00033000 | 2024-04-24 10:13AM EDT | 33.00 | 2.05 | 1.50 | 2.04 | 0.00 | - | 1 | 7 | 52.73% |
| EWZ240503P00033500 | 2024-04-29 9:36AM EDT | 33.50 | 1.89 | 0.74 | 2.77 | 0.00 | - | 1 | 19 | 88.48% |
| EWZ240503P00034000 | 2024-04-09 9:30AM EDT | 34.00 | 1.45 | 1.19 | 3.05 | 0.00 | - | - | 2 | 71.09% |
| EWZ240503P00034500 | 2024-04-10 12:39PM EDT | 34.50 | 2.43 | 1.42 | 3.55 | 0.00 | - | - | 0 | 79.30% |
| EWZ240503P00035000 | 2024-04-04 10:26AM EDT | 35.00 | 2.30 | 2.14 | 4.10 | 0.00 | - | 2 | 0 | 94.73% |
© 2024 Yahoo. All rights reserved.