UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,312.50 -18.30 (-0.79%) DOW
39,138.12 +25.96 (+0.07%) Bitcoin GBP
48,175.87 -624.24 (-1.28%)
iShares MSCI Mexico Capped ETF (EWW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240920C00045000 | 2024-06-03 2:49PM EDT | 45.00 | 13.50 | 10.90 | 12.50 | 0.00 | - | 1 | 1 | 46.83% |
| EWW240920C00050000 | 2024-06-25 3:13PM EDT | 50.00 | 8.05 | 7.50 | 7.90 | -2.09 | -20.61% | 1 | 3 | 36.30% |
| EWW240920C00051000 | 2024-06-17 12:04PM EDT | 51.00 | 6.20 | 6.70 | 7.00 | 0.00 | - | 2 | 3 | 34.11% |
| EWW240920C00052000 | 2024-06-18 10:10AM EDT | 52.00 | 6.50 | 5.90 | 6.20 | 0.00 | - | 5 | 16 | 32.85% |
| EWW240920C00053000 | 2024-06-18 10:08AM EDT | 53.00 | 5.80 | 5.10 | 5.40 | 0.00 | - | 3 | 5 | 31.30% |
| EWW240920C00054000 | 2024-06-18 10:58AM EDT | 54.00 | 5.40 | 4.40 | 4.70 | 0.00 | - | 8 | 186 | 30.45% |
| EWW240920C00055000 | 2024-06-20 1:18PM EDT | 55.00 | 4.30 | 3.50 | 4.00 | 0.00 | - | 8 | 128 | 29.21% |
| EWW240920C00056000 | 2024-06-24 12:56PM EDT | 56.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 25 | 148 | 28.52% |
| EWW240920C00057000 | 2024-06-25 11:14AM EDT | 57.00 | 2.42 | 1.80 | 3.20 | -0.92 | -27.54% | 10 | 80 | 31.01% |
| EWW240920C00058000 | 2024-06-25 3:47PM EDT | 58.00 | 2.40 | 1.80 | 2.25 | -0.46 | -16.08% | 2 | 88 | 26.21% |
| EWW240920C00059000 | 2024-06-24 10:18AM EDT | 59.00 | 2.70 | 1.35 | 1.75 | 0.00 | - | 15 | 75 | 25.00% |
| EWW240920C00060000 | 2024-06-26 11:41AM EDT | 60.00 | 1.35 | 1.05 | 1.40 | -0.63 | -31.82% | 11 | 8,150 | 24.66% |
| EWW240920C00061000 | 2024-06-25 3:53PM EDT | 61.00 | 1.20 | 1.00 | 1.10 | -0.45 | -27.27% | 3 | 223 | 24.29% |
| EWW240920C00062000 | 2024-06-26 9:47AM EDT | 62.00 | 0.63 | 0.70 | 0.85 | -0.12 | -16.00% | 1 | 10 | 23.98% |
| EWW240920C00063000 | 2024-06-26 9:31AM EDT | 63.00 | 0.66 | 0.50 | 0.65 | -0.44 | -40.00% | 1 | 165 | 23.71% |
| EWW240920C00064000 | 2024-06-21 2:43PM EDT | 64.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 7 | 316 | 24.37% |
| EWW240920C00065000 | 2024-06-26 9:47AM EDT | 65.00 | 0.28 | 0.30 | 0.45 | -0.37 | -56.92% | 2 | 6,476 | 24.73% |
| EWW240920C00066000 | 2024-06-18 11:11AM EDT | 66.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 15 | 24.76% |
| EWW240920C00067000 | 2024-06-20 9:40AM EDT | 67.00 | 0.48 | 0.15 | 0.30 | 0.00 | - | 10 | 15 | 25.42% |
| EWW240920C00068000 | 2024-06-13 9:50AM EDT | 68.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 45 | 25.88% |
| EWW240920C00069000 | 2024-06-14 11:26AM EDT | 69.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 26.07% |
| EWW240920C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 2 | 61 | 38.45% |
| EWW240920C00071000 | 2024-06-11 9:30AM EDT | 71.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 40.14% |
| EWW240920C00072000 | 2024-06-05 3:57PM EDT | 72.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 41.77% |
| EWW240920C00073000 | 2024-04-23 2:00PM EDT | 73.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| EWW240920C00074000 | 2024-06-14 9:30AM EDT | 74.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 44.92% |
| EWW240920C00075000 | 2024-06-12 11:43AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 46.44% |
| EWW240920C00076000 | 2024-04-08 10:07AM EDT | 76.00 | 1.70 | 0.00 | 0.65 | 0.00 | - | - | 3 | 46.12% |
| EWW240920C00077000 | 2024-05-14 11:30AM EDT | 77.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 12.50% |
| EWW240920C00079000 | 2024-04-23 3:03PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EWW240920C00080000 | 2024-04-10 10:04AM EDT | 80.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 22 | 32 | 55.35% |
| EWW240920C00082000 | 2024-04-10 10:27AM EDT | 82.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 18 | 56.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240920P00032000 | 2024-05-17 11:06AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.02% |
| EWW240920P00043000 | 2024-06-17 9:57AM EDT | 43.00 | 0.25 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 52.15% |
| EWW240920P00044000 | 2024-02-07 1:15PM EDT | 44.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 39.84% |
| EWW240920P00045000 | 2024-06-12 9:43AM EDT | 45.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | - | 2 | 35.94% |
| EWW240920P00046000 | 2024-06-14 10:39AM EDT | 46.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 7 | 7 | 30.86% |
| EWW240920P00047000 | 2024-06-11 2:46PM EDT | 47.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | - | 6 | 30.62% |
| EWW240920P00048000 | 2024-06-21 10:02AM EDT | 48.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 2 | 9 | 28.98% |
| EWW240920P00049000 | 2024-06-13 11:16AM EDT | 49.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 8 | 16 | 28.05% |
| EWW240920P00050000 | 2024-06-24 2:26PM EDT | 50.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 8 | 73 | 26.83% |
| EWW240920P00051000 | 2024-06-26 9:47AM EDT | 51.00 | 0.77 | 0.60 | 0.80 | -0.43 | -35.83% | 1 | 8 | 26.00% |
| EWW240920P00052000 | 2024-06-26 11:12AM EDT | 52.00 | 0.80 | 0.80 | 0.95 | -0.57 | -41.61% | 6 | 46 | 24.79% |
| EWW240920P00053000 | 2024-06-20 2:39PM EDT | 53.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 12 | 474 | 24.34% |
| EWW240920P00054000 | 2024-06-20 12:29PM EDT | 54.00 | 1.75 | 1.10 | 1.55 | 0.00 | - | 35 | 1,057 | 24.43% |
| EWW240920P00055000 | 2024-06-25 1:23PM EDT | 55.00 | 1.90 | 1.55 | 1.80 | +0.24 | +14.46% | 1 | 71 | 22.99% |
| EWW240920P00056000 | 2024-06-25 1:53PM EDT | 56.00 | 2.20 | 1.55 | 2.45 | -0.35 | -13.73% | 1 | 144 | 24.76% |
| EWW240920P00057000 | 2024-06-21 10:18AM EDT | 57.00 | 2.55 | 2.00 | 2.95 | 0.00 | - | 53 | 109 | 24.56% |
| EWW240920P00058000 | 2024-06-17 12:38PM EDT | 58.00 | 4.10 | 2.30 | 4.90 | 0.00 | - | 12 | 257 | 37.07% |
| EWW240920P00059000 | 2024-06-20 2:38PM EDT | 59.00 | 3.62 | 3.40 | 3.70 | 0.00 | - | 12 | 202 | 20.11% |
| EWW240920P00060000 | 2024-06-20 3:53PM EDT | 60.00 | 4.25 | 2.90 | 4.40 | 0.00 | - | 6 | 186 | 19.95% |
| EWW240920P00061000 | 2024-06-18 11:03AM EDT | 61.00 | 5.10 | 4.70 | 5.10 | 0.00 | - | 52 | 53 | 19.09% |
| EWW240920P00062000 | 2024-06-24 12:41PM EDT | 62.00 | 5.20 | 4.50 | 5.90 | 0.00 | - | 119 | 187 | 18.70% |
| EWW240920P00063000 | 2024-06-21 9:30AM EDT | 63.00 | 6.23 | 5.80 | 6.80 | 0.00 | - | 1 | 3 | 19.14% |
| EWW240920P00064000 | 2024-06-20 11:01AM EDT | 64.00 | 7.52 | 5.40 | 7.60 | 0.00 | - | 1 | 1,102 | 16.80% |
| EWW240920P00065000 | 2024-06-25 11:46AM EDT | 65.00 | 8.60 | 7.80 | 8.60 | +1.20 | +16.22% | 2 | 2,437 | 18.41% |
| EWW240920P00066000 | 2024-06-12 9:45AM EDT | 66.00 | 10.30 | 7.50 | 10.90 | 0.00 | - | 1 | 27 | 39.89% |
| EWW240920P00067000 | 2024-06-12 3:45PM EDT | 67.00 | 11.46 | 8.70 | 12.10 | 0.00 | - | 3 | 6 | 44.34% |
| EWW240920P00068000 | 2024-06-04 9:30AM EDT | 68.00 | 10.65 | 9.10 | 12.10 | 0.00 | - | 4 | 1 | 33.25% |
| EWW240920P00070000 | 2024-06-03 12:56PM EDT | 70.00 | 11.50 | 12.70 | 13.90 | 0.00 | - | 3 | 0 | 33.11% |
| EWW240920P00071000 | 2024-06-12 12:46PM EDT | 71.00 | 14.55 | 13.60 | 15.00 | 0.00 | - | 1 | 0 | 36.57% |
© 2024 Yahoo. All rights reserved.