iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920C00050000 | 2024-06-20 11:39AM EDT | 50.00 | 17.20 | 14.60 | 18.90 | 0.00 | - | 1 | 8 | 76.07% |
| EWJ240920C00061000 | 2024-06-21 2:20PM EDT | 61.00 | 6.29 | 4.30 | 10.70 | -2.86 | -31.26% | 1 | 27 | 63.44% |
| EWJ240920C00062000 | 2024-04-11 2:07PM EDT | 62.00 | 9.70 | 6.60 | 7.60 | 0.00 | - | 4 | 4 | 42.33% |
| EWJ240920C00063000 | 2024-05-29 12:54PM EDT | 63.00 | 6.08 | 4.60 | 4.80 | 0.00 | - | 1 | 3 | 23.98% |
| EWJ240920C00064000 | 2024-03-18 10:41AM EDT | 64.00 | 8.60 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 36.76% |
| EWJ240920C00065000 | 2024-06-06 1:18PM EDT | 65.00 | 5.50 | 3.10 | 3.30 | 0.00 | - | 7 | 237 | 21.31% |
| EWJ240920C00066000 | 2024-06-07 9:47AM EDT | 66.00 | 4.40 | 2.25 | 2.65 | 0.00 | - | 84 | 686 | 20.23% |
| EWJ240920C00067000 | 2024-06-17 9:30AM EDT | 67.00 | 2.19 | 1.90 | 2.10 | -0.16 | -6.81% | 3 | 175 | 19.47% |
| EWJ240920C00068000 | 2024-06-21 3:30PM EDT | 68.00 | 1.52 | 1.20 | 1.60 | -0.42 | -21.65% | 2 | 160 | 18.60% |
| EWJ240920C00069000 | 2024-06-21 3:34PM EDT | 69.00 | 1.09 | 1.00 | 1.20 | -0.31 | -22.14% | 2 | 294 | 17.99% |
| EWJ240920C00070000 | 2024-06-21 12:32PM EDT | 70.00 | 0.88 | 0.80 | 0.90 | -0.22 | -20.00% | 1 | 1,330 | 17.69% |
| EWJ240920C00071000 | 2024-06-21 2:20PM EDT | 71.00 | 0.57 | 0.45 | 0.65 | -0.13 | -18.57% | 1 | 315 | 17.31% |
| EWJ240920C00072000 | 2024-06-17 9:30AM EDT | 72.00 | 0.49 | 0.25 | 0.55 | 0.00 | - | 5 | 493 | 18.09% |
| EWJ240920C00073000 | 2024-06-14 3:51PM EDT | 73.00 | 0.48 | 0.00 | 1.20 | 0.00 | - | 18 | 5,320 | 26.83% |
| EWJ240920C00074000 | 2024-06-12 11:00AM EDT | 74.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 1 | 135 | 38.87% |
| EWJ240920C00075000 | 2024-06-03 12:07PM EDT | 75.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 184 | 969 | 40.96% |
| EWJ240920C00076000 | 2024-06-12 1:13PM EDT | 76.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 39 | 3,412 | 35.50% |
| EWJ240920C00077000 | 2024-06-12 11:00AM EDT | 77.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 108 | 43.99% |
| EWJ240920C00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.43 | 0.00 | 2.35 | 0.00 | - | 2 | 40 | 47.24% |
| EWJ240920C00079000 | 2024-04-26 1:37PM EDT | 79.00 | 0.13 | 0.00 | 1.95 | 0.00 | - | 10 | 13 | 45.29% |
| EWJ240920C00080000 | 2024-05-16 3:37PM EDT | 80.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 52 | 48.96% |
| EWJ240920C00081000 | 2024-03-22 11:16AM EDT | 81.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 16 | 26 | 35.06% |
| EWJ240920C00082000 | 2024-03-22 11:30AM EDT | 82.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 36.48% |
| EWJ240920C00083000 | 2024-03-14 10:50AM EDT | 83.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 27.64% |
| EWJ240920C00084000 | 2024-06-10 12:12PM EDT | 84.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 100 | 25.39% |
| EWJ240920C00086000 | 2024-03-07 2:11PM EDT | 86.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 30 | 37.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920P00033000 | 2024-03-21 3:07PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 83.59% |
| EWJ240920P00050000 | 2024-03-18 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| EWJ240920P00054000 | 2024-03-04 10:51AM EDT | 54.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 32.67% |
| EWJ240920P00055000 | 2024-05-15 12:40PM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 30.40% |
| EWJ240920P00056000 | 2024-04-18 10:44AM EDT | 56.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 5,500 | 1,681 | 37.87% |
| EWJ240920P00057000 | 2024-06-17 10:20AM EDT | 57.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 46.56% |
| EWJ240920P00058000 | 2024-05-06 12:13PM EDT | 58.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 4 | 45 | 31.42% |
| EWJ240920P00059000 | 2024-05-10 3:27PM EDT | 59.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 6 | 17 | 29.91% |
| EWJ240920P00060000 | 2024-06-20 2:49PM EDT | 60.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 2 | 44 | 17.85% |
| EWJ240920P00061000 | 2024-06-17 10:50AM EDT | 61.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 100 | 251 | 36.88% |
| EWJ240920P00062000 | 2024-06-20 9:40AM EDT | 62.00 | 0.28 | 0.55 | 0.70 | 0.00 | - | 90 | 697 | 16.82% |
| EWJ240920P00063000 | 2024-06-21 12:44PM EDT | 63.00 | 0.75 | 0.65 | 0.85 | -0.01 | -1.32% | 1 | 3,160 | 15.71% |
| EWJ240920P00064000 | 2024-06-21 11:08AM EDT | 64.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 208 | 15.09% |
| EWJ240920P00065000 | 2024-06-21 1:24PM EDT | 65.00 | 1.30 | 1.25 | 1.65 | +0.10 | +8.33% | 4 | 259 | 16.32% |
| EWJ240920P00066000 | 2024-06-21 11:45AM EDT | 66.00 | 1.62 | 1.60 | 1.75 | +0.07 | +4.52% | 32 | 6,734 | 13.43% |
| EWJ240920P00067000 | 2024-06-21 12:02PM EDT | 67.00 | 1.98 | 2.10 | 2.20 | +0.41 | +26.11% | 892 | 1,178 | 12.60% |
| EWJ240920P00068000 | 2024-06-20 10:18AM EDT | 68.00 | 2.67 | 2.60 | 2.80 | +0.27 | +11.25% | 2 | 1,412 | 12.17% |
| EWJ240920P00069000 | 2024-06-17 1:10PM EDT | 69.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 125 | 397 | 11.78% |
| EWJ240920P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 452 | 11.57% |
| EWJ240920P00071000 | 2024-06-17 10:49AM EDT | 71.00 | 5.46 | 3.10 | 6.60 | 0.00 | - | 1 | 256 | 26.29% |
| EWJ240920P00072000 | 2024-06-12 12:55PM EDT | 72.00 | 3.40 | 3.80 | 8.10 | 0.00 | - | 4 | 204 | 32.86% |
| EWJ240920P00073000 | 2024-06-12 11:15AM EDT | 73.00 | 4.30 | 4.80 | 9.00 | 0.00 | - | - | 5 | 34.23% |
| EWJ240920P00076000 | 2024-04-05 2:57PM EDT | 76.00 | 6.40 | 5.30 | 8.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.