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
2,313.10 -17.70 (-0.76%) DOW
39,130.49 +18.33 (+0.05%) Bitcoin GBP
48,261.15 -566.91 (-1.16%)
iShares MSCI Mexico Capped ETF (EWW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW250117C00024780 | 2024-06-17 9:43AM EDT | 24.78 | 30.60 | 30.30 | 34.10 | 0.00 | - | 1 | 4 | 69.63% |
| EWW250117C00025000 | 2022-10-28 2:55PM EDT | 25.00 | 25.10 | 26.50 | 31.50 | 0.00 | - | 2 | 2 | 0.00% |
| EWW250117C00029780 | 2023-03-15 2:56PM EDT | 29.78 | 25.84 | 27.50 | 32.50 | 0.00 | - | - | 3 | 100.44% |
| EWW250117C00034780 | 2023-03-13 9:30AM EDT | 34.78 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWW250117C00036780 | 2022-12-30 3:30PM EDT | 36.78 | 15.18 | 20.00 | 25.00 | 0.00 | - | 2 | 2 | 70.29% |
| EWW250117C00037780 | 2023-01-03 11:18AM EDT | 37.78 | 14.50 | 19.50 | 24.50 | 0.00 | - | 2 | 3 | 72.27% |
| EWW250117C00038000 | 2022-11-11 3:14PM EDT | 38.00 | 17.90 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| EWW250117C00038780 | 2022-09-27 12:09PM EDT | 38.78 | 9.02 | - | - | 0.00 | - | - | - | 0.00% |
| EWW250117C00039000 | 2022-09-27 12:09PM EDT | 39.00 | 9.02 | 11.50 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| EWW250117C00039780 | 2023-06-13 3:21PM EDT | 39.78 | 24.00 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 111.45% |
| EWW250117C00040000 | 2022-11-25 11:27AM EDT | 40.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EWW250117C00040780 | 2024-06-12 3:39PM EDT | 40.78 | 16.00 | 15.00 | 18.50 | 0.00 | - | 1 | 5 | 58.52% |
| EWW250117C00049780 | 2024-06-10 9:30AM EDT | 49.78 | 9.80 | 7.10 | 9.50 | 0.00 | - | 1 | 1 | 34.61% |
| EWW250117C00050780 | 2024-06-04 12:07PM EDT | 50.78 | 10.46 | 7.40 | 8.70 | 0.00 | - | 4 | 7 | 33.41% |
| EWW250117C00051780 | 2024-03-08 4:48PM EDT | 51.78 | 15.25 | 17.20 | 21.00 | 0.00 | - | 1 | 1 | 105.20% |
| EWW250117C00052780 | 2023-11-03 9:53AM EDT | 52.78 | 10.15 | 10.00 | 15.00 | 0.00 | - | 3 | 11 | 64.95% |
| EWW250117C00053780 | 2024-06-24 1:57PM EDT | 53.78 | 7.00 | 5.50 | 6.50 | 0.00 | - | 1 | 18 | 30.42% |
| EWW250117C00054000 | 2022-11-01 1:51PM EDT | 54.00 | 6.35 | 5.00 | 10.00 | 0.00 | - | - | 6 | 52.81% |
| EWW250117C00054780 | 2024-06-13 12:51PM EDT | 54.78 | 4.80 | 4.80 | 5.90 | 0.00 | - | 2 | 3 | 29.96% |
| EWW250117C00055000 | 2022-11-04 1:38PM EDT | 55.00 | 7.50 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 49.49% |
| EWW250117C00055780 | 2024-06-24 2:01PM EDT | 55.78 | 5.70 | 3.90 | 5.60 | 0.00 | - | 20 | 128 | 31.13% |
| EWW250117C00056780 | 2024-06-24 10:03AM EDT | 56.78 | 5.05 | 4.00 | 4.60 | 0.00 | - | 1 | 57 | 27.93% |
| EWW250117C00057780 | 2024-06-26 10:25AM EDT | 57.78 | 3.80 | 3.50 | 4.10 | -0.30 | -7.32% | 2 | 49 | 27.53% |
| EWW250117C00059780 | 2024-06-24 12:48PM EDT | 59.78 | 3.20 | 2.45 | 3.20 | 0.00 | - | 3 | 638 | 26.75% |
| EWW250117C00060000 | 2022-11-01 1:16PM EDT | 60.00 | 4.70 | 2.50 | 7.50 | 0.00 | - | - | 4 | 52.70% |
| EWW250117C00064780 | 2024-06-24 12:45PM EDT | 64.78 | 1.70 | 0.90 | 1.55 | 0.00 | - | 310 | 555 | 25.03% |
| EWW250117C00069780 | 2024-06-26 9:40AM EDT | 69.78 | 0.75 | 0.35 | 0.75 | 0.00 | - | 3 | 10,504 | 24.78% |
| EWW250117C00074780 | 2024-06-10 3:48PM EDT | 74.78 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 20 | 26.27% |
| EWW250117C00079780 | 2024-05-13 10:02AM EDT | 79.78 | 1.10 | 0.00 | 2.00 | 0.00 | - | 2 | 66 | 46.63% |
| EWW250117C00080000 | 2022-12-06 2:51PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EWW250117C00085000 | 2024-06-12 2:13PM EDT | 85.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 100 | 205 | 31.89% |
| EWW250117C00090000 | 2023-08-16 12:35PM EDT | 90.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 3 | 9 | 50.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW250117P00034780 | 2022-11-07 4:33PM EDT | 34.78 | 2.60 | - | - | 0.00 | - | - | - | 0.00% |
| EWW250117P00035000 | 2022-11-07 4:33PM EDT | 35.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 72.85% |
| EWW250117P00035780 | 2024-04-10 2:00PM EDT | 35.78 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 47.46% |
| EWW250117P00039780 | 2022-11-07 4:33PM EDT | 39.78 | 3.80 | - | - | 0.00 | - | - | - | 0.00% |
| EWW250117P00040000 | 2022-11-07 4:33PM EDT | 40.00 | 3.80 | 1.50 | 6.50 | 0.00 | - | 1 | 0 | 72.10% |
| EWW250117P00040780 | 2023-05-05 10:34AM EDT | 40.78 | 1.47 | 0.60 | 2.15 | 0.00 | - | 20 | 0 | 52.56% |
| EWW250117P00041780 | 2024-03-06 11:15AM EDT | 41.78 | 0.35 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 42.82% |
| EWW250117P00042780 | 2024-06-03 3:24PM EDT | 42.78 | 0.65 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 43.53% |
| EWW250117P00043780 | 2024-06-17 9:30AM EDT | 43.78 | 1.00 | 0.00 | 1.95 | 0.00 | - | - | 1 | 43.01% |
| EWW250117P00044780 | 2024-06-17 9:30AM EDT | 44.78 | 1.00 | 0.00 | 2.10 | 0.00 | - | 2 | 33 | 41.90% |
| EWW250117P00045000 | 2022-11-08 1:17PM EDT | 45.00 | 3.80 | 3.00 | 7.50 | 0.00 | - | - | 1 | 66.48% |
| EWW250117P00045780 | 2024-06-20 9:30AM EDT | 45.78 | 0.91 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 31.74% |
| EWW250117P00046780 | 2024-02-01 2:43PM EDT | 46.78 | 0.82 | 0.70 | 0.95 | 0.00 | - | 6 | 2 | 26.66% |
| EWW250117P00047000 | 2022-12-01 1:20PM EDT | 47.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| EWW250117P00047780 | 2024-06-25 3:00PM EDT | 47.78 | 1.10 | 0.85 | 1.60 | -0.10 | -8.33% | 1 | 4 | 30.47% |
| EWW250117P00048780 | 2024-06-12 11:25AM EDT | 48.78 | 1.40 | 0.00 | 1.80 | 0.00 | - | 1 | 53 | 29.81% |
| EWW250117P00049780 | 2024-06-20 2:34PM EDT | 49.78 | 1.80 | 1.30 | 1.80 | 0.00 | - | 1 | 57 | 27.49% |
| EWW250117P00050780 | 2024-06-14 11:02AM EDT | 50.78 | 2.25 | 0.85 | 2.55 | 0.00 | - | 11 | 59 | 30.52% |
| EWW250117P00051780 | 2024-06-14 12:07PM EDT | 51.78 | 2.74 | 1.60 | 2.50 | 0.00 | - | 5 | 28 | 27.64% |
| EWW250117P00052780 | 2024-06-18 9:30AM EDT | 52.78 | 2.20 | 2.25 | 2.80 | -0.65 | -22.81% | 1 | 161 | 27.03% |
| EWW250117P00053780 | 2024-06-17 11:18AM EDT | 53.78 | 3.70 | 2.30 | 3.20 | 0.00 | - | 6 | 16 | 26.88% |
| EWW250117P00054780 | 2024-06-05 11:41AM EDT | 54.78 | 1.83 | 2.25 | 3.60 | 0.00 | - | 2 | 7 | 26.50% |
| EWW250117P00055780 | 2024-06-21 1:43PM EDT | 55.78 | 3.80 | 2.35 | 5.10 | 0.00 | - | 1 | 113 | 32.52% |
| EWW250117P00056780 | 2024-06-20 12:09PM EDT | 56.78 | 4.30 | 3.80 | 4.40 | 0.00 | - | 4 | 106 | 25.16% |
| EWW250117P00057780 | 2024-06-26 11:16AM EDT | 57.78 | 4.40 | 4.40 | 4.90 | +0.20 | +4.76% | 3 | 33 | 24.77% |
| EWW250117P00059780 | 2024-06-13 2:37PM EDT | 59.78 | 6.70 | 4.00 | 6.10 | 0.00 | - | 2 | 39 | 24.54% |
| EWW250117P00064780 | 2024-06-13 1:03PM EDT | 64.78 | 9.87 | 7.00 | 10.60 | 0.00 | - | 2 | 69 | 30.42% |
| EWW250117P00069780 | 2024-06-03 3:31PM EDT | 69.78 | 13.00 | 11.20 | 14.30 | 0.00 | - | 7 | 64 | 27.49% |
| EWW250117P00074780 | 2024-06-11 1:40PM EDT | 74.78 | 18.00 | 16.90 | 19.80 | 0.00 | - | 1 | 7 | 37.51% |
| EWW250117P00079780 | 2024-06-05 12:37PM EDT | 79.78 | 18.40 | 20.90 | 25.00 | 0.00 | - | 1 | 0 | 44.41% |
© 2024 Yahoo. All rights reserved.