iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240621C00015000 | 2023-12-11 1:00PM EDT | 15.00 | 18.80 | 17.30 | 22.00 | 0.00 | - | - | 1 | 596.09% |
| EWZ240621C00016000 | 2023-06-05 10:02AM EDT | 16.00 | 14.55 | 16.10 | 17.30 | 0.00 | - | 1 | 0 | 421.09% |
| EWZ240621C00017000 | 2024-04-16 3:20PM EDT | 17.00 | 13.30 | 12.50 | 17.10 | 0.00 | - | 1,874 | 1,874 | 331.54% |
| EWZ240621C00018000 | 2023-09-25 3:52PM EDT | 18.00 | 13.20 | 10.40 | 14.05 | 0.00 | - | 10 | 1,431 | 191.02% |
| EWZ240621C00019000 | 2023-09-25 3:10PM EDT | 19.00 | 12.15 | 9.35 | 13.20 | 0.00 | - | 7 | 353 | 179.10% |
| EWZ240621C00020000 | 2024-04-19 1:35PM EDT | 20.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EWZ240621C00021000 | 2024-03-22 2:32PM EDT | 21.00 | 11.45 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 196.09% |
| EWZ240621C00023000 | 2024-01-10 10:55AM EDT | 23.00 | 11.55 | 8.30 | 12.35 | 0.00 | - | 1 | 17 | 277.44% |
| EWZ240621C00024000 | 2024-05-03 12:07PM EDT | 24.00 | 8.55 | 3.05 | 8.00 | 0.00 | - | 80 | 82 | 193.95% |
| EWZ240621C00025000 | 2024-05-20 9:53AM EDT | 25.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EWZ240621C00026000 | 2024-04-19 9:33AM EDT | 26.00 | 4.70 | 3.50 | 8.10 | 0.00 | - | 1 | 11 | 148.14% |
| EWZ240621C00027000 | 2024-04-16 9:51AM EDT | 27.00 | 3.50 | 2.79 | 6.90 | 0.00 | - | 1 | 594 | 132.13% |
| EWZ240621C00028000 | 2024-05-23 2:01PM EDT | 28.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| EWZ240621C00029000 | 2024-05-31 3:04PM EDT | 29.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| EWZ240621C00029500 | 2024-05-31 3:59PM EDT | 29.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| EWZ240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7,609 | 0 | 1.56% |
| EWZ240621C00030500 | 2024-05-31 4:00PM EDT | 30.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 3.13% |
| EWZ240621C00031000 | 2024-05-31 3:58PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22,454 | 0 | 6.25% |
| EWZ240621C00031500 | 2024-05-31 3:48PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| EWZ240621C00032000 | 2024-05-31 4:00PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 12.50% |
| EWZ240621C00032500 | 2024-05-31 10:53AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EWZ240621C00033000 | 2024-05-31 3:54PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| EWZ240621C00033500 | 2024-05-31 1:08PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EWZ240621C00034000 | 2024-05-31 3:48PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EWZ240621C00034500 | 2024-05-28 9:56AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWZ240621C00035000 | 2024-05-31 2:49PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| EWZ240621C00036000 | 2024-05-31 1:24PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EWZ240621C00037000 | 2024-05-31 10:47AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWZ240621C00038000 | 2024-05-30 11:59AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWZ240621C00039000 | 2024-05-14 11:06AM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWZ240621C00040000 | 2024-05-31 4:00PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| EWZ240621C00041000 | 2024-05-17 1:32PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EWZ240621C00042000 | 2024-05-03 11:38AM EDT | 42.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 3,569 | 92.58% |
| EWZ240621C00043000 | 2024-04-08 10:01AM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 400 | 3,640 | 119.14% |
| EWZ240621C00044000 | 2024-03-13 2:58PM EDT | 44.00 | 0.25 | 0.00 | 1.51 | 0.00 | - | 2 | 1,728 | 150.49% |
| EWZ240621C00045000 | 2024-01-24 3:47PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,505 | 94.14% |
| EWZ240621C00046000 | 2024-05-03 11:38AM EDT | 46.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 134.18% |
| EWZ240621C00047000 | 2023-12-26 12:25PM EDT | 47.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 200 | 950 | 247.85% |
| EWZ240621C00048000 | 2024-03-13 3:07PM EDT | 48.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1,107 | 189.65% |
| EWZ240621C00050000 | 2023-12-27 4:53PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 52 | 106.25% |
Putsfor21 June 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 | 213.87% |
| EWZ240621P00016000 | 2023-10-10 2:08PM EDT | 16.00 | 0.19 | 0.06 | 0.15 | 0.00 | - | 1,000 | 1,353 | 150.00% |
| EWZ240621P00017000 | 2023-11-10 2:26PM EDT | 17.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 10 | 857 | 142.58% |
| EWZ240621P00018000 | 2023-12-06 10:43AM EDT | 18.00 | 0.10 | 0.00 | 2.02 | 0.00 | - | 1,250 | 414 | 223.83% |
| EWZ240621P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3,121 | 150.59% |
| EWZ240621P00020000 | 2024-04-18 1:19PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1,469 | 100.78% |
| EWZ240621P00021000 | 2024-04-17 12:02PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 2,893 | 123.24% |
| EWZ240621P00022000 | 2024-05-06 11:39AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EWZ240621P00023000 | 2024-05-20 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWZ240621P00024000 | 2024-05-31 2:26PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| EWZ240621P00025000 | 2024-05-31 2:56PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EWZ240621P00026000 | 2024-05-31 1:17PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EWZ240621P00027000 | 2024-05-31 3:29PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EWZ240621P00027500 | 2024-05-31 3:19PM EDT | 27.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| EWZ240621P00028000 | 2024-05-31 3:31PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| EWZ240621P00028500 | 2024-05-31 4:00PM EDT | 28.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 6.25% |
| EWZ240621P00029000 | 2024-05-31 4:10PM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| EWZ240621P00029500 | 2024-05-31 3:50PM EDT | 29.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 0.78% |
| EWZ240621P00030000 | 2024-05-31 4:00PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| EWZ240621P00030500 | 2024-05-31 3:49PM EDT | 30.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EWZ240621P00031000 | 2024-05-31 1:52PM EDT | 31.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EWZ240621P00031500 | 2024-05-31 3:39PM EDT | 31.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| EWZ240621P00032000 | 2024-05-31 3:45PM EDT | 32.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| EWZ240621P00032500 | 2024-05-23 11:37AM EDT | 32.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EWZ240621P00033000 | 2024-05-29 12:23PM EDT | 33.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| EWZ240621P00034000 | 2024-05-29 2:38PM EDT | 34.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EWZ240621P00035000 | 2024-05-29 11:20AM EDT | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EWZ240621P00035500 | 2024-05-23 12:21PM EDT | 35.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EWZ240621P00036000 | 2024-03-15 12:51PM EDT | 36.00 | 4.45 | 3.60 | 8.00 | 0.00 | - | 10 | 898 | 135.45% |
| EWZ240621P00037000 | 2024-04-11 3:18PM EDT | 37.00 | 6.01 | 3.50 | 8.40 | 0.00 | - | 2 | 1,205 | 117.43% |
| EWZ240621P00038000 | 2024-04-26 1:57PM EDT | 38.00 | 7.20 | 6.00 | 11.00 | 0.00 | - | 100 | 24,207 | 65.82% |
| EWZ240621P00039000 | 2024-04-08 3:15PM EDT | 39.00 | 7.00 | 5.00 | 9.80 | 0.00 | - | 1 | 760 | 98.24% |
| EWZ240621P00040000 | 2024-04-04 2:29PM EDT | 40.00 | 8.25 | 6.00 | 10.60 | 0.00 | - | 2 | 579 | 87.89% |
| EWZ240621P00041000 | 2024-02-08 10:31AM EDT | 41.00 | 7.95 | 6.50 | 11.40 | 0.00 | - | 1 | 3,834 | 25.00% |
| EWZ240621P00042000 | 2024-03-27 3:48PM EDT | 42.00 | 9.85 | 8.55 | 13.50 | 0.00 | - | 1 | 89 | 157.62% |
| 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.