iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517C00060000 | 2024-05-03 1:09PM EDT | 60.00 | 8.99 | 6.60 | 10.50 | -2.06 | -18.64% | 25 | 25 | 85.99% |
| EWJ240517C00062000 | 2024-04-29 9:46AM EDT | 62.00 | 5.80 | 5.20 | 9.10 | 0.00 | - | 6 | 9 | 87.70% |
| EWJ240517C00063000 | 2024-04-25 9:47AM EDT | 63.00 | 3.60 | 4.20 | 8.30 | 0.00 | - | - | 1 | 85.21% |
| EWJ240517C00064000 | 2024-05-03 12:03PM EDT | 64.00 | 5.24 | 3.10 | 7.30 | +1.84 | +54.12% | 1 | 4 | 78.13% |
| EWJ240517C00065000 | 2024-04-30 12:35PM EDT | 65.00 | 2.95 | 3.80 | 5.20 | 0.00 | - | 8 | 2,039 | 47.51% |
| EWJ240517C00066000 | 2024-05-02 10:00AM EDT | 66.00 | 2.60 | 2.80 | 3.90 | 0.00 | - | 52 | 1,564 | 34.52% |
| EWJ240517C00067000 | 2024-05-03 11:32AM EDT | 67.00 | 2.35 | 2.45 | 2.60 | +0.45 | +23.68% | 4 | 191 | 21.68% |
| EWJ240517C00068000 | 2024-05-03 1:10PM EDT | 68.00 | 1.74 | 1.70 | 1.80 | +0.39 | +28.89% | 26 | 2,078 | 19.83% |
| EWJ240517C00069000 | 2024-05-03 12:58PM EDT | 69.00 | 1.07 | 1.00 | 1.10 | +0.29 | +37.18% | 146 | 20,520 | 17.87% |
| EWJ240517C00070000 | 2024-05-03 1:31PM EDT | 70.00 | 0.58 | 0.55 | 0.60 | +0.13 | +28.89% | 56 | 7,693 | 16.85% |
| EWJ240517C00071000 | 2024-05-03 1:38PM EDT | 71.00 | 0.27 | 0.25 | 0.30 | +0.11 | +78.57% | 59 | 3,553 | 16.55% |
| EWJ240517C00072000 | 2024-05-03 12:20PM EDT | 72.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 5 | 887 | 16.99% |
| EWJ240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.15 | 0.00 | 0.05 | +0.13 | +650.00% | 5 | 309 | 16.21% |
| EWJ240517C00074000 | 2024-05-02 10:43AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 1,057 | 42.09% |
| EWJ240517C00075000 | 2024-04-18 11:19AM EDT | 75.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 22.46% |
| EWJ240517C00076000 | 2024-04-15 3:23PM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 31 | 44.34% |
| EWJ240517C00077000 | 2024-04-17 12:58PM EDT | 77.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 32.13% |
| EWJ240517C00078000 | 2024-03-20 10:17AM EDT | 78.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 59.57% |
| EWJ240517C00080000 | 2024-04-05 2:27PM EDT | 80.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 200 | 201 | 59.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517P00060000 | 2024-04-16 3:50PM EDT | 60.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 41.41% |
| EWJ240517P00061000 | 2024-04-29 10:49AM EDT | 61.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 56.15% |
| EWJ240517P00062000 | 2024-04-25 11:27AM EDT | 62.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 101 | 185 | 50.98% |
| EWJ240517P00063000 | 2024-04-26 3:31PM EDT | 63.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 12 | 43 | 34.86% |
| EWJ240517P00064000 | 2024-04-30 3:46PM EDT | 64.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 75 | 312 | 40.53% |
| EWJ240517P00065000 | 2024-05-01 2:44PM EDT | 65.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 311 | 3,614 | 21.58% |
| EWJ240517P00066000 | 2024-05-03 12:45PM EDT | 66.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 11 | 1,304 | 19.43% |
| EWJ240517P00067000 | 2024-05-03 10:16AM EDT | 67.00 | 0.27 | 0.15 | 0.25 | -0.13 | -32.50% | 1 | 1,207 | 17.82% |
| EWJ240517P00068000 | 2024-05-03 12:18PM EDT | 68.00 | 0.40 | 0.35 | 0.45 | -0.29 | -42.03% | 16 | 3,640 | 16.72% |
| EWJ240517P00069000 | 2024-05-03 10:56AM EDT | 69.00 | 0.90 | 0.70 | 0.80 | -0.20 | -18.18% | 139 | 2,959 | 16.02% |
| EWJ240517P00070000 | 2024-05-03 10:49AM EDT | 70.00 | 1.49 | 1.20 | 1.30 | -0.21 | -12.35% | 3 | 9,776 | 14.87% |
| EWJ240517P00071000 | 2024-05-02 9:44AM EDT | 71.00 | 2.83 | 1.90 | 2.35 | 0.00 | - | 10 | 401 | 21.97% |
| EWJ240517P00072000 | 2024-04-15 3:37PM EDT | 72.00 | 3.36 | 2.20 | 3.60 | 0.00 | - | 4 | 5 | 32.81% |
| EWJ240517P00073000 | 2024-04-17 11:44AM EDT | 73.00 | 5.90 | 2.05 | 6.00 | 0.00 | - | 1 | 0 | 66.11% |
| EWJ240517P00074000 | 2024-04-01 2:06PM EDT | 74.00 | 3.80 | 4.20 | 7.40 | 0.00 | - | 19 | 4 | 79.64% |
| EWJ240517P00075000 | 2024-04-02 11:34AM EDT | 75.00 | 5.19 | 4.60 | 8.60 | 0.00 | - | 2 | 0 | 89.16% |
© 2024 Yahoo. All rights reserved.