iShares MSCI Mexico Capped ETF (EWW)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621C00042000 | 2024-05-10 3:54PM EDT | 42.00 | 26.60 | 25.00 | 29.50 | 0.00 | - | 8 | 4 | 94.53% |
| EWW240621C00049000 | 2023-11-10 11:46AM EDT | 49.00 | 10.30 | 12.70 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| EWW240621C00051000 | 2023-11-10 11:45AM EDT | 51.00 | 8.70 | 11.00 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| EWW240621C00053000 | 2023-11-27 10:49AM EDT | 53.00 | 10.30 | 14.60 | 18.60 | 0.00 | - | 1 | 2 | 67.97% |
| EWW240621C00054000 | 2024-03-06 10:30AM EDT | 54.00 | 13.10 | 14.30 | 18.30 | 0.00 | - | 1 | 2 | 81.20% |
| EWW240621C00055000 | 2024-04-10 10:48AM EDT | 55.00 | 14.20 | 11.40 | 16.00 | 0.00 | - | 22 | 11 | 90.55% |
| EWW240621C00056000 | 2023-11-10 11:53AM EDT | 56.00 | 5.30 | 6.60 | 10.10 | 0.00 | - | - | 4 | 0.00% |
| EWW240621C00057000 | 2024-04-12 9:38AM EDT | 57.00 | 11.40 | 9.40 | 14.00 | 0.00 | - | 1 | 2 | 81.35% |
| EWW240621C00058000 | 2024-05-10 10:39AM EDT | 58.00 | 11.00 | 8.80 | 13.50 | 0.00 | - | 10 | 10 | 84.96% |
| EWW240621C00059000 | 2024-04-10 10:53AM EDT | 59.00 | 10.40 | 7.80 | 11.90 | 0.00 | - | 2 | 491 | 70.58% |
| EWW240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 7.35 | 7.40 | 11.30 | 0.00 | - | 3 | 31 | 72.34% |
| EWW240621C00061000 | 2024-05-01 12:14PM EDT | 61.00 | 5.65 | 6.40 | 10.50 | 0.00 | - | 2 | 2 | 70.61% |
| EWW240621C00062000 | 2024-04-19 10:46AM EDT | 62.00 | 4.23 | 6.00 | 8.80 | 0.00 | - | 10 | 22 | 55.59% |
| EWW240621C00063000 | 2024-05-16 10:11AM EDT | 63.00 | 5.39 | 4.60 | 7.40 | 0.00 | - | 1 | 45 | 45.17% |
| EWW240621C00064000 | 2024-05-13 3:19PM EDT | 64.00 | 5.02 | 4.30 | 6.40 | 0.00 | - | 3 | 63 | 40.87% |
| EWW240621C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 4.09 | 3.00 | 5.10 | +0.19 | +4.87% | 3 | 68 | 32.23% |
| EWW240621C00066000 | 2024-05-17 11:37AM EDT | 66.00 | 3.90 | 3.50 | 3.90 | +1.20 | +44.44% | 3 | 60 | 25.15% |
| EWW240621C00067000 | 2024-05-16 12:53PM EDT | 67.00 | 2.45 | 2.85 | 3.10 | 0.00 | - | 2 | 70 | 23.41% |
| EWW240621C00068000 | 2024-05-17 1:25PM EDT | 68.00 | 2.40 | 2.15 | 2.35 | +0.52 | +27.66% | 6 | 3,767 | 21.63% |
| EWW240621C00069000 | 2024-05-17 11:14AM EDT | 69.00 | 1.67 | 1.55 | 1.75 | +0.17 | +11.33% | 10 | 733 | 20.78% |
| EWW240621C00070000 | 2024-05-17 3:15PM EDT | 70.00 | 1.16 | 1.10 | 1.25 | -0.04 | -3.33% | 46 | 1,394 | 20.04% |
| EWW240621C00071000 | 2024-05-17 2:14PM EDT | 71.00 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 1,363 | 657 | 20.04% |
| EWW240621C00072000 | 2024-05-17 1:44PM EDT | 72.00 | 0.57 | 0.50 | 0.60 | -0.03 | -5.00% | 21 | 5,193 | 19.61% |
| EWW240621C00073000 | 2024-05-16 3:24PM EDT | 73.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 45 | 1,100 | 27.34% |
| EWW240621C00074000 | 2024-05-08 12:26PM EDT | 74.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 1,039 | 31.40% |
| EWW240621C00075000 | 2024-05-15 11:10AM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 110 | 26.12% |
| EWW240621C00076000 | 2024-04-12 9:30AM EDT | 76.00 | 1.18 | 0.00 | 0.30 | 0.00 | - | 6 | 84 | 25.49% |
| EWW240621C00077000 | 2024-03-15 11:08AM EDT | 77.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 24 | 26.56% |
| EWW240621C00078000 | 2024-04-17 10:16AM EDT | 78.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 10 | 61.82% |
| EWW240621C00079000 | 2024-05-01 9:30AM EDT | 79.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 334 | 64.21% |
| EWW240621C00080000 | 2024-04-29 11:36AM EDT | 80.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 50.73% |
| EWW240621C00084000 | 2024-02-21 10:32AM EDT | 84.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 5 | 60.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621P00027000 | 2023-12-06 3:22PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 219.24% |
| EWW240621P00034000 | 2024-01-24 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 135.25% |
| EWW240621P00035000 | 2024-01-26 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 130.37% |
| EWW240621P00036000 | 2024-02-13 10:30AM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 160.06% |
| EWW240621P00039000 | 2024-02-20 10:30AM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 143.65% |
| EWW240621P00044000 | 2024-01-05 10:30AM EDT | 44.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 87.50% |
| EWW240621P00046000 | 2024-05-01 10:22AM EDT | 46.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 109.52% |
| EWW240621P00047000 | 2024-05-03 11:56AM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 13 | 105.03% |
| EWW240621P00048000 | 2024-05-03 11:59AM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 36 | 46 | 100.59% |
| EWW240621P00049000 | 2024-05-03 11:57AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 29 | 96.24% |
| EWW240621P00050000 | 2024-05-03 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 41 | 57.72% |
| EWW240621P00052000 | 2024-03-13 11:02AM EDT | 52.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 10 | 73.49% |
| EWW240621P00053000 | 2024-04-23 3:21PM EDT | 53.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 24 | 79.98% |
| EWW240621P00054000 | 2024-03-11 1:05PM EDT | 54.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 71.14% |
| EWW240621P00055000 | 2024-05-10 9:31AM EDT | 55.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 5 | 292 | 71.83% |
| EWW240621P00056000 | 2024-04-19 1:45PM EDT | 56.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 16 | 36 | 59.77% |
| EWW240621P00057000 | 2024-05-09 1:47PM EDT | 57.00 | 0.14 | 0.05 | 0.80 | 0.00 | - | 2 | 27 | 57.25% |
| EWW240621P00058000 | 2024-05-14 2:39PM EDT | 58.00 | 0.16 | 0.10 | 0.55 | 0.00 | - | 4 | 47 | 47.61% |
| EWW240621P00059000 | 2024-05-10 10:00AM EDT | 59.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 35.65% |
| EWW240621P00060000 | 2024-05-17 12:35PM EDT | 60.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 3,500 | 30.91% |
| EWW240621P00061000 | 2024-05-14 10:15AM EDT | 61.00 | 0.34 | 0.15 | 0.40 | 0.00 | - | 2 | 141 | 33.74% |
| EWW240621P00062000 | 2024-05-16 1:00PM EDT | 62.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 351 | 31.59% |
| EWW240621P00063000 | 2024-05-16 3:26PM EDT | 63.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 13 | 3,024 | 31.23% |
| EWW240621P00064000 | 2024-05-16 9:45AM EDT | 64.00 | 0.57 | 0.40 | 0.85 | 0.00 | - | 5 | 697 | 31.89% |
| EWW240621P00065000 | 2024-05-17 2:02PM EDT | 65.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 1,005 | 1,241 | 25.59% |
| EWW240621P00066000 | 2024-05-17 3:17PM EDT | 66.00 | 0.80 | 0.75 | 0.95 | -0.19 | -19.19% | 10 | 316 | 25.29% |
| EWW240621P00067000 | 2024-05-17 1:10PM EDT | 67.00 | 1.15 | 1.10 | 1.20 | +0.10 | +9.52% | 6 | 2,659 | 24.20% |
| EWW240621P00068000 | 2024-05-17 9:49AM EDT | 68.00 | 1.60 | 1.45 | 1.70 | +0.20 | +14.29% | 2 | 79 | 25.37% |
| EWW240621P00069000 | 2024-05-17 3:49PM EDT | 69.00 | 1.97 | 1.85 | 2.10 | +0.14 | +7.65% | 7 | 221 | 24.41% |
| EWW240621P00070000 | 2024-05-16 9:45AM EDT | 70.00 | 2.40 | 2.30 | 3.30 | 0.00 | - | 3 | 19 | 32.03% |
| EWW240621P00071000 | 2024-05-09 3:02PM EDT | 71.00 | 3.75 | 1.25 | 5.20 | 0.00 | - | 1 | 6 | 47.46% |
| EWW240621P00072000 | 2024-05-17 12:05PM EDT | 72.00 | 3.90 | 2.00 | 5.00 | 0.00 | - | 21 | 78 | 37.43% |
| EWW240621P00073000 | 2024-03-22 9:30AM EDT | 73.00 | 6.20 | 6.40 | 10.70 | 0.00 | - | 1 | 2 | 72.31% |
| EWW240621P00074000 | 2024-04-11 9:40AM EDT | 74.00 | 6.50 | 4.00 | 8.10 | 0.00 | - | 60 | 87 | 58.96% |
| EWW240621P00076000 | 2024-03-22 9:30AM EDT | 76.00 | 8.70 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 84.79% |
| EWW240621P00077000 | 2024-03-25 9:30AM EDT | 77.00 | 9.60 | 10.00 | 12.40 | 0.00 | - | 1 | 3 | 71.12% |
© 2024 Yahoo. All rights reserved.