iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117C00025000 | 2024-01-22 11:28AM EDT | 25.00 | 40.10 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 119.58% |
| EWJ250117C00030000 | 2023-10-03 10:12AM EDT | 30.00 | 30.00 | 29.80 | 34.40 | 0.00 | - | 2 | 2 | 0.00% |
| EWJ250117C00035000 | 2024-05-07 9:30AM EDT | 35.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| EWJ250117C00040000 | 2024-02-20 4:19PM EDT | 40.00 | 28.35 | 30.50 | 35.30 | 0.00 | - | 2 | 12 | 110.18% |
| EWJ250117C00041000 | 2023-01-12 10:49AM EDT | 41.00 | 17.40 | 17.90 | 22.20 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00044000 | 2023-04-04 10:02AM EDT | 44.00 | 17.75 | 15.50 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00045000 | 2023-08-25 11:12AM EDT | 45.00 | 17.30 | 18.70 | 20.80 | 0.00 | - | 1 | 10 | 0.00% |
| EWJ250117C00046000 | 2023-10-13 11:08AM EDT | 46.00 | 16.50 | 16.60 | 17.80 | 0.00 | - | - | 8 | 0.00% |
| EWJ250117C00047000 | 2023-10-12 2:03PM EDT | 47.00 | 16.20 | 15.60 | 16.20 | 0.00 | - | 15 | 16 | 0.00% |
| EWJ250117C00050000 | 2024-02-08 12:19PM EDT | 50.00 | 18.00 | 20.50 | 25.50 | 0.00 | - | 2 | 11 | 78.81% |
| EWJ250117C00051000 | 2023-07-13 10:07AM EDT | 51.00 | 15.70 | 13.90 | 15.40 | 0.00 | - | 1 | 1 | 24.29% |
| EWJ250117C00052000 | 2023-10-12 1:37PM EDT | 52.00 | 12.30 | 11.60 | 13.20 | 0.00 | - | 7 | 8 | 0.00% |
| EWJ250117C00054000 | 2023-10-06 2:36PM EDT | 54.00 | 10.20 | 11.30 | 13.30 | 0.00 | - | 1 | 1 | 29.10% |
| EWJ250117C00055000 | 2024-06-21 10:54AM EDT | 55.00 | 13.11 | 12.30 | 13.50 | -2.49 | -15.96% | 1 | 62 | 36.23% |
| EWJ250117C00056000 | 2023-05-22 9:30AM EDT | 56.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ250117C00057000 | 2024-05-31 11:16AM EDT | 57.00 | 13.00 | 10.50 | 11.90 | 0.00 | - | 2 | 56 | 34.69% |
| EWJ250117C00058000 | 2024-05-31 10:56AM EDT | 58.00 | 12.64 | 9.80 | 10.60 | 0.00 | - | 19 | 61 | 30.69% |
| EWJ250117C00059000 | 2023-12-21 11:47AM EDT | 59.00 | 8.50 | 9.60 | 10.80 | 0.00 | - | 1 | 3 | 35.76% |
| EWJ250117C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 10.00 | 8.10 | 9.00 | 0.00 | - | 15 | 208 | 28.87% |
| EWJ250117C00061000 | 2024-05-15 3:32PM EDT | 61.00 | 10.36 | 7.60 | 9.40 | 0.00 | - | 1 | 17 | 34.50% |
| EWJ250117C00062000 | 2024-05-17 3:39PM EDT | 62.00 | 8.70 | 7.40 | 8.70 | 0.00 | - | 4 | 59 | 33.73% |
| EWJ250117C00063000 | 2024-06-18 10:20AM EDT | 63.00 | 6.50 | 6.00 | 6.40 | 0.00 | - | 1 | 11 | 24.39% |
| EWJ250117C00064000 | 2024-06-18 2:12PM EDT | 64.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 1 | 140 | 23.07% |
| EWJ250117C00065000 | 2024-06-21 9:46AM EDT | 65.00 | 4.80 | 4.60 | 4.90 | -0.40 | -7.69% | 2 | 1,206 | 22.14% |
| EWJ250117C00066000 | 2024-06-17 10:09AM EDT | 66.00 | 4.28 | 4.00 | 4.30 | 0.00 | - | 3 | 87 | 21.57% |
| EWJ250117C00067000 | 2024-06-21 2:02PM EDT | 67.00 | 3.50 | 3.40 | 3.70 | -0.30 | -7.89% | 33 | 157 | 20.81% |
| EWJ250117C00068000 | 2024-06-07 9:30AM EDT | 68.00 | 4.64 | 2.90 | 3.10 | 0.00 | - | 2 | 175 | 19.87% |
| EWJ250117C00069000 | 2024-06-18 10:41AM EDT | 69.00 | 2.75 | 2.40 | 2.65 | 0.00 | - | 13 | 106 | 19.48% |
| EWJ250117C00070000 | 2024-06-17 12:02PM EDT | 70.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 1 | 650 | 18.87% |
| EWJ250117C00071000 | 2024-06-20 9:33AM EDT | 71.00 | 1.55 | 1.60 | 1.85 | 0.00 | - | 2 | 70 | 18.59% |
| EWJ250117C00072000 | 2024-06-17 1:19PM EDT | 72.00 | 1.51 | 1.25 | 1.55 | 0.00 | - | 38 | 66 | 18.36% |
| EWJ250117C00073000 | 2024-06-18 2:16PM EDT | 73.00 | 1.42 | 0.00 | 1.40 | 0.00 | - | 21 | 117 | 18.85% |
| EWJ250117C00074000 | 2024-06-17 1:13PM EDT | 74.00 | 0.99 | 0.70 | 1.80 | 0.00 | - | 10 | 55 | 22.61% |
| EWJ250117C00075000 | 2024-06-21 1:24PM EDT | 75.00 | 0.70 | 0.55 | 0.75 | -0.10 | -12.50% | 26 | 853 | 16.90% |
| EWJ250117C00080000 | 2024-06-13 12:01PM EDT | 80.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 503 | 17.31% |
| EWJ250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 2,036 | 19.58% |
| EWJ250117C00090000 | 2024-05-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 137 | 24.85% |
| EWJ250117C00095000 | 2024-03-21 11:48AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 39 | 45 | 34.35% |
| EWJ250117C00100000 | 2024-03-21 11:57AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 64 | 37.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117P00025000 | 2024-06-06 11:37AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1,220 | 4,455 | 59.57% |
| EWJ250117P00030000 | 2024-06-10 10:42AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 5,659 | 52.34% |
| EWJ250117P00035000 | 2024-05-08 3:01PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 53.96% |
| EWJ250117P00040000 | 2024-03-28 12:58PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 101 | 142 | 38.23% |
| EWJ250117P00041000 | 2024-01-10 12:00PM EDT | 41.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 37.94% |
| EWJ250117P00042000 | 2024-03-28 10:17AM EDT | 42.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 100 | 40 | 50.12% |
| EWJ250117P00044000 | 2022-11-30 3:38PM EDT | 44.00 | 2.20 | 0.15 | 4.40 | 0.00 | - | - | 500 | 58.35% |
| EWJ250117P00045000 | 2024-03-28 10:16AM EDT | 45.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 56.27% |
| EWJ250117P00046000 | 2023-04-03 9:36AM EDT | 46.00 | 1.50 | 0.40 | 2.30 | 0.00 | - | 1 | 1 | 54.00% |
| EWJ250117P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 20 | 21 | 51.33% |
| EWJ250117P00048000 | 2024-04-30 11:17AM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 34.06% |
| EWJ250117P00049000 | 2024-05-08 3:01PM EDT | 49.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 29.74% |
| EWJ250117P00050000 | 2024-04-09 11:21AM EDT | 50.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 20 | 52 | 33.47% |
| EWJ250117P00051000 | 2024-03-19 9:36AM EDT | 51.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 19 | 25.93% |
| EWJ250117P00052000 | 2024-01-12 1:10PM EDT | 52.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 2 | 48 | 26.83% |
| EWJ250117P00053000 | 2024-04-30 10:23AM EDT | 53.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 33.96% |
| EWJ250117P00054000 | 2024-06-11 9:47AM EDT | 54.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 20 | 166 | 35.12% |
| EWJ250117P00055000 | 2024-04-23 11:16AM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 6.25% |
| EWJ250117P00056000 | 2024-06-17 10:53AM EDT | 56.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 100 | 110 | 21.00% |
| EWJ250117P00057000 | 2024-04-19 3:22PM EDT | 57.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 6.25% |
| EWJ250117P00058000 | 2024-05-01 1:07PM EDT | 58.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 5 | 156 | 25.92% |
| EWJ250117P00059000 | 2024-04-08 9:34AM EDT | 59.00 | 0.85 | 0.75 | 1.25 | 0.00 | - | 2 | 44 | 19.97% |
| EWJ250117P00060000 | 2024-05-10 2:57PM EDT | 60.00 | 0.99 | 0.70 | 1.00 | 0.00 | - | 3 | 337 | 16.48% |
| EWJ250117P00061000 | 2024-06-13 2:10PM EDT | 61.00 | 1.10 | 1.15 | 1.45 | 0.00 | - | 1 | 94 | 17.66% |
| EWJ250117P00062000 | 2024-05-10 10:31AM EDT | 62.00 | 1.35 | 0.95 | 1.20 | 0.00 | - | 10 | 92 | 14.27% |
| EWJ250117P00063000 | 2024-06-14 9:36AM EDT | 63.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 80 | 16.91% |
| EWJ250117P00064000 | 2024-06-12 11:46AM EDT | 64.00 | 1.35 | 1.80 | 3.80 | 0.00 | - | 14 | 611 | 24.18% |
| EWJ250117P00065000 | 2024-06-20 12:35PM EDT | 65.00 | 2.10 | 2.10 | 2.80 | 0.00 | - | 2 | 182 | 16.61% |
| EWJ250117P00066000 | 2024-05-02 3:20PM EDT | 66.00 | 2.25 | 1.30 | 2.10 | 0.00 | - | 1 | 36 | 10.57% |
| EWJ250117P00067000 | 2024-06-17 12:10PM EDT | 67.00 | 2.90 | 2.85 | 3.20 | 0.00 | - | 42 | 144 | 13.34% |
| EWJ250117P00068000 | 2024-06-13 11:20AM EDT | 68.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 33 | 71 | 12.79% |
| EWJ250117P00069000 | 2024-05-15 3:34PM EDT | 69.00 | 2.97 | 3.40 | 3.70 | 0.00 | - | 52 | 79 | 9.00% |
| EWJ250117P00070000 | 2024-06-04 1:30PM EDT | 70.00 | 4.60 | 4.50 | 5.10 | +1.60 | +53.33% | 1 | 260 | 12.88% |
| EWJ250117P00071000 | 2024-03-18 3:24PM EDT | 71.00 | 3.58 | 5.00 | 7.00 | 0.00 | - | 1 | 6 | 19.50% |
| EWJ250117P00072000 | 2024-03-12 1:41PM EDT | 72.00 | 4.41 | 4.00 | 4.30 | 0.00 | - | 6 | 73 | 0.00% |
| EWJ250117P00073000 | 2024-06-20 1:36PM EDT | 73.00 | 6.90 | 4.80 | 8.80 | 0.00 | - | 2 | 18 | 21.31% |
| EWJ250117P00074000 | 2024-03-12 1:33PM EDT | 74.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 18 | 21 | 0.00% |
| EWJ250117P00075000 | 2024-03-20 10:43AM EDT | 75.00 | 5.20 | 8.60 | 9.60 | 0.00 | - | 1 | 49 | 15.80% |
| EWJ250117P00080000 | 2024-03-18 3:45PM EDT | 80.00 | 9.38 | 10.50 | 15.40 | 0.00 | - | 10 | 0 | 27.25% |
© 2024 Yahoo. All rights reserved.