UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.97 +0.14 (+0.17%) GOLD FUTURES
2,312.20 -18.60 (-0.80%) DOW
39,146.34 +34.18 (+0.09%) Bitcoin GBP
48,260.99 -531.03 (-1.09%)
iShares MSCI Mexico Capped ETF (EWW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW241018C00049000 | 2024-06-11 9:38AM EDT | 49.00 | 8.90 | 8.20 | 9.10 | 0.00 | - | - | 1 | 36.96% |
| EWW241018C00055000 | 2024-06-26 12:46PM EDT | 55.00 | 4.40 | 4.20 | 4.60 | -0.20 | -4.35% | 81 | 70 | 30.45% |
| EWW241018C00056000 | 2024-06-25 12:48PM EDT | 56.00 | 3.70 | 3.50 | 4.00 | -0.40 | -9.76% | 1 | 89 | 29.71% |
| EWW241018C00057000 | 2024-06-26 9:30AM EDT | 57.00 | 3.40 | 2.95 | 3.40 | -0.50 | -12.82% | 1 | 81 | 28.66% |
| EWW241018C00058000 | 2024-06-25 1:29PM EDT | 58.00 | 2.75 | 2.50 | 3.20 | -0.65 | -19.12% | 2 | 18 | 30.45% |
| EWW241018C00059000 | 2024-06-14 10:10AM EDT | 59.00 | 1.73 | 2.00 | 2.40 | 0.00 | - | 2 | 22 | 27.12% |
| EWW241018C00060000 | 2024-06-24 3:08PM EDT | 60.00 | 2.40 | 1.50 | 2.45 | 0.00 | - | 2 | 20 | 30.34% |
| EWW241018C00061000 | 2024-06-26 12:11PM EDT | 61.00 | 1.55 | 1.30 | 1.90 | -0.45 | -22.50% | 259 | 356 | 28.32% |
| EWW241018C00062000 | 2024-06-12 1:23PM EDT | 62.00 | 1.24 | 1.00 | 1.30 | 0.00 | - | 8 | 14 | 25.32% |
| EWW241018C00063000 | 2024-06-13 2:04PM EDT | 63.00 | 1.40 | 0.05 | 1.15 | 0.00 | - | 1 | 3 | 25.99% |
| EWW241018C00064000 | 2024-06-25 3:53PM EDT | 64.00 | 0.90 | 0.75 | 0.95 | -0.26 | -22.41% | 418 | 4,253 | 25.90% |
| EWW241018C00065000 | 2024-06-25 3:53PM EDT | 65.00 | 0.70 | 0.45 | 0.75 | -0.29 | -29.29% | 3 | 42 | 25.46% |
| EWW241018C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.50 | 2.80 | 4.90 | 0.00 | - | 1 | 10 | 56.34% |
| EWW241018C00067000 | 2024-06-25 3:52PM EDT | 67.00 | 0.43 | 0.25 | 0.50 | -0.22 | -33.85% | 10 | 403 | 25.44% |
| EWW241018C00068000 | 2024-06-18 11:47AM EDT | 68.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 81 | 116 | 27.69% |
| EWW241018C00069000 | 2024-06-14 11:03AM EDT | 69.00 | 0.39 | 0.10 | 0.40 | 0.00 | - | 1 | 2 | 26.76% |
| EWW241018C00070000 | 2024-06-18 9:31AM EDT | 70.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 3 | 40 | 30.62% |
| EWW241018C00071000 | 2024-06-07 3:30PM EDT | 71.00 | 0.79 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 30.35% |
| EWW241018C00072000 | 2024-04-30 10:04AM EDT | 72.00 | 1.80 | 0.00 | 2.30 | 0.00 | - | 26 | 27 | 53.88% |
| EWW241018C00073000 | 2024-02-28 1:05PM EDT | 73.00 | 1.75 | 2.60 | 2.95 | 0.00 | - | 10 | 13 | 60.10% |
| EWW241018C00074000 | 2024-04-29 9:45AM EDT | 74.00 | 1.35 | 0.00 | 2.65 | 0.00 | - | 32 | 32 | 60.55% |
| EWW241018C00075000 | 2024-06-04 3:52PM EDT | 75.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 3 | 9 | 51.27% |
| EWW241018C00076000 | 2024-02-06 2:56PM EDT | 76.00 | 2.50 | 0.80 | 1.15 | 0.00 | - | 1 | 4 | 47.29% |
| EWW241018C00077000 | 2023-12-15 11:04AM EDT | 77.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 18 | 18 | 52.08% |
| EWW241018C00080000 | 2024-03-25 9:30AM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 46.63% |
| EWW241018C00081000 | 2024-05-20 10:23AM EDT | 81.00 | 0.39 | 0.00 | 1.80 | 0.00 | - | 3 | 26 | 50.15% |
| EWW241018C00083000 | 2023-12-29 10:51AM EDT | 83.00 | 0.68 | 0.35 | 0.70 | 0.00 | - | 40 | 0 | 49.17% |
| EWW241018C00086000 | 2023-12-29 11:00AM EDT | 86.00 | 0.44 | 0.15 | 0.45 | 0.00 | - | 40 | 20 | 47.36% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW241018P00040000 | 2023-11-21 3:10PM EDT | 40.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | - | 1 | 68.21% |
| EWW241018P00043000 | 2024-01-22 4:46PM EDT | 43.00 | 0.41 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 50.29% |
| EWW241018P00045000 | 2024-06-11 9:57AM EDT | 45.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 5 | 2 | 32.20% |
| EWW241018P00048000 | 2024-06-12 3:01PM EDT | 48.00 | 0.75 | 0.35 | 0.75 | 0.00 | - | - | 14 | 29.69% |
| EWW241018P00050000 | 2024-06-12 3:01PM EDT | 50.00 | 1.10 | 0.50 | 0.95 | 0.00 | - | 4 | 51 | 26.95% |
| EWW241018P00051000 | 2024-04-22 10:45AM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EWW241018P00052000 | 2024-06-24 11:58AM EDT | 52.00 | 1.04 | 0.95 | 1.30 | 0.00 | - | 10 | 40 | 25.04% |
| EWW241018P00053000 | 2024-06-13 2:04PM EDT | 53.00 | 1.44 | 0.90 | 1.55 | 0.00 | - | 2 | 90 | 24.35% |
| EWW241018P00054000 | 2024-06-24 2:58PM EDT | 54.00 | 1.42 | 1.50 | 2.80 | 0.00 | - | 2 | 56 | 31.80% |
| EWW241018P00055000 | 2024-06-18 1:43PM EDT | 55.00 | 1.65 | 1.85 | 2.25 | 0.00 | - | 1 | 91 | 23.61% |
| EWW241018P00056000 | 2024-06-17 1:37PM EDT | 56.00 | 3.33 | 2.10 | 2.60 | 0.00 | - | 1 | 11 | 22.63% |
| EWW241018P00057000 | 2024-06-20 10:01AM EDT | 57.00 | 3.30 | 2.65 | 3.30 | 0.00 | - | 1 | 32 | 24.01% |
| EWW241018P00058000 | 2024-06-18 2:04PM EDT | 58.00 | 4.00 | 3.10 | 3.80 | 0.00 | - | 45 | 64 | 23.39% |
| EWW241018P00059000 | 2024-06-25 12:12PM EDT | 59.00 | 4.30 | 3.50 | 4.10 | +0.60 | +16.22% | 60 | 112 | 20.69% |
| EWW241018P00060000 | 2024-06-24 2:52PM EDT | 60.00 | 4.02 | 4.30 | 4.70 | 0.00 | - | 1 | 362 | 19.87% |
| EWW241018P00061000 | 2024-06-24 11:27AM EDT | 61.00 | 4.70 | 4.90 | 5.40 | 0.00 | - | 1 | 76 | 19.42% |
| EWW241018P00062000 | 2024-06-20 2:11PM EDT | 62.00 | 6.20 | 5.60 | 6.10 | 0.00 | - | 4 | 16 | 18.36% |
| EWW241018P00063000 | 2024-01-17 1:46PM EDT | 63.00 | 4.30 | 2.45 | 2.85 | 0.00 | - | - | 1 | 0.00% |
| EWW241018P00064000 | 2024-05-10 10:34AM EDT | 64.00 | 1.70 | 5.70 | 8.20 | 0.00 | - | 10 | 20 | 23.24% |
| EWW241018P00065000 | 2024-06-10 10:32AM EDT | 65.00 | 7.75 | 6.60 | 8.60 | 0.00 | - | 2 | 15 | 15.28% |
| EWW241018P00066000 | 2024-06-14 3:51PM EDT | 66.00 | 10.47 | 7.70 | 9.70 | 0.00 | - | 1 | 13 | 19.04% |
| EWW241018P00067000 | 2024-05-02 10:11AM EDT | 67.00 | 3.80 | 2.90 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| EWW241018P00068000 | 2024-05-21 3:30PM EDT | 68.00 | 3.02 | 8.80 | 13.00 | 0.00 | - | - | 0 | 39.14% |
| EWW241018P00070000 | 2024-04-02 10:08AM EDT | 70.00 | 4.30 | 5.00 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
| EWW241018P00072000 | 2024-02-20 12:20PM EDT | 72.00 | 6.50 | 5.50 | 8.40 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.