iShares MSCI Brazil Capped ETF (EWZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628C00026000 | 2024-01-02 1:45PM EDT | 26.00 | 9.30 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 181.64% |
| EWZ240628C00028000 | 2024-04-30 3:06PM EDT | 28.00 | 3.30 | 0.05 | 5.00 | 0.00 | - | - | 1 | 50.29% |
| EWZ240628C00029000 | 2024-05-30 11:26AM EDT | 29.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 2 | 124 | 64.55% |
| EWZ240628C00029500 | 2024-05-31 2:42PM EDT | 29.50 | 0.50 | 0.10 | 1.56 | -0.25 | -33.33% | 7 | 52 | 46.24% |
| EWZ240628C00030000 | 2024-05-31 11:23AM EDT | 30.00 | 0.33 | 0.00 | 0.34 | -0.29 | -46.77% | 7 | 1,453 | 15.63% |
| EWZ240628C00030500 | 2024-05-31 2:56PM EDT | 30.50 | 0.17 | 0.01 | 5.00 | -0.21 | -55.26% | 22 | 31 | 88.57% |
| EWZ240628C00031000 | 2024-05-31 2:58PM EDT | 31.00 | 0.11 | 0.08 | 0.30 | -0.10 | -47.62% | 24 | 233 | 24.41% |
| EWZ240628C00031500 | 2024-05-31 3:50PM EDT | 31.50 | 0.06 | 0.00 | 0.18 | -0.13 | -68.42% | 25 | 47 | 23.54% |
| EWZ240628C00032000 | 2024-05-30 10:16AM EDT | 32.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 1,833 | 31.84% |
| EWZ240628C00032500 | 2024-05-31 3:50PM EDT | 32.50 | 0.03 | 0.00 | 4.80 | -0.03 | -50.00% | 8 | 24 | 107.42% |
| EWZ240628C00033000 | 2024-05-31 1:09PM EDT | 33.00 | 0.03 | 0.02 | 4.80 | -0.01 | -25.00% | 3 | 1,907 | 112.60% |
| EWZ240628C00033500 | 2024-05-31 2:42PM EDT | 33.50 | 0.02 | 0.00 | 0.86 | -0.01 | -33.33% | 1 | 48 | 66.26% |
| EWZ240628C00034000 | 2024-05-28 1:22PM EDT | 34.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 8 | 685 | 35.35% |
| EWZ240628C00034500 | 2024-05-23 11:36AM EDT | 34.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 81.54% |
| EWZ240628C00035000 | 2024-05-28 2:22PM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 3,754 | 47.27% |
| EWZ240628C00035500 | 2024-05-20 12:15PM EDT | 35.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 88.96% |
| EWZ240628C00036000 | 2024-05-31 10:32AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 467 | 39.06% |
| EWZ240628C00037000 | 2024-05-02 2:06PM EDT | 37.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 965 | 1,743 | 75.29% |
| EWZ240628C00038000 | 2024-03-26 12:24PM EDT | 38.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 33 | 50.59% |
| EWZ240628C00039000 | 2024-05-20 10:51AM EDT | 39.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 170 | 365 | 74.22% |
| EWZ240628C00040000 | 2024-04-26 10:04AM EDT | 40.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 117.48% |
| EWZ240628C00041000 | 2024-01-12 11:32AM EDT | 41.00 | 0.50 | 0.14 | 0.27 | 0.00 | - | 20 | 22 | 77.15% |
| EWZ240628C00042000 | 2024-01-10 10:42AM EDT | 42.00 | 0.34 | 0.00 | 0.51 | 0.00 | - | 59 | 79 | 85.35% |
| EWZ240628C00043000 | 2023-12-04 10:48AM EDT | 43.00 | 0.44 | 0.00 | 0.85 | 0.00 | - | 5 | 7 | 101.37% |
| EWZ240628C00044000 | 2023-12-15 1:34PM EDT | 44.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 189.06% |
| EWZ240628C00048000 | 2023-08-02 1:13PM EDT | 48.00 | 0.49 | 0.03 | 0.31 | 0.00 | - | - | 1 | 100.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240628P00018000 | 2023-09-08 3:36PM EDT | 18.00 | 0.32 | 0.24 | 0.76 | 0.00 | - | 3 | 3 | 147.27% |
| EWZ240628P00019000 | 2023-09-08 3:41PM EDT | 19.00 | 0.40 | 0.16 | 0.60 | 0.00 | - | 3 | 3 | 124.51% |
| EWZ240628P00020000 | 2023-11-13 1:47PM EDT | 20.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 86 | 77 | 230.96% |
| EWZ240628P00022000 | 2024-01-10 10:48AM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 90.92% |
| EWZ240628P00023000 | 2024-01-02 2:12PM EDT | 23.00 | 0.15 | 0.00 | 2.02 | 0.00 | - | 3 | 353 | 115.23% |
| EWZ240628P00024000 | 2024-05-31 11:47AM EDT | 24.00 | 0.02 | 0.00 | 4.80 | -0.04 | -66.67% | 10 | 10 | 159.77% |
| EWZ240628P00025000 | 2024-05-31 11:47AM EDT | 25.00 | 0.05 | 0.03 | 5.00 | -0.02 | -28.57% | 10 | 67 | 148.63% |
| EWZ240628P00026000 | 2024-05-31 11:38AM EDT | 26.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 32 | 1,064 | 33.99% |
| EWZ240628P00026500 | 2024-05-31 1:42PM EDT | 26.50 | 0.13 | 0.00 | 4.80 | +0.03 | +30.00% | 150 | 280 | 121.63% |
| EWZ240628P00027000 | 2024-05-31 10:31AM EDT | 27.00 | 0.22 | 0.08 | 5.00 | +0.05 | +29.41% | 3 | 964 | 118.80% |
| EWZ240628P00027500 | 2024-05-31 3:00PM EDT | 27.50 | 0.29 | 0.14 | 0.35 | +0.09 | +45.00% | 34 | 3,713 | 34.67% |
| EWZ240628P00028000 | 2024-05-30 3:27PM EDT | 28.00 | 0.30 | 0.02 | 5.00 | 0.00 | - | 29 | 749 | 102.44% |
| EWZ240628P00028500 | 2024-05-31 10:47AM EDT | 28.50 | 0.65 | 0.11 | 5.00 | +0.19 | +41.30% | 32 | 1,438 | 96.04% |
| EWZ240628P00029000 | 2024-05-31 4:13PM EDT | 29.00 | 0.90 | 0.16 | 4.75 | +0.30 | +50.00% | 57 | 1,349 | 84.96% |
| EWZ240628P00029500 | 2024-05-31 10:34AM EDT | 29.50 | 1.20 | 0.67 | 5.00 | +0.39 | +48.15% | 1 | 7,366 | 88.57% |
| EWZ240628P00030000 | 2024-05-31 4:13PM EDT | 30.00 | 1.60 | 0.97 | 3.00 | +0.33 | +25.98% | 2 | 3,128 | 54.05% |
| EWZ240628P00030500 | 2024-05-28 1:46PM EDT | 30.50 | 1.29 | 0.86 | 5.00 | 0.00 | - | 15 | 5,004 | 74.02% |
| EWZ240628P00031000 | 2024-05-31 11:20AM EDT | 31.00 | 2.40 | 0.00 | 4.50 | +0.90 | +60.00% | 1 | 1,363 | 112.74% |
| EWZ240628P00031500 | 2024-05-22 3:29PM EDT | 31.50 | 1.74 | 0.50 | 4.70 | 0.00 | - | 90 | 93 | 109.23% |
| EWZ240628P00032000 | 2024-05-29 9:37AM EDT | 32.00 | 3.03 | 1.00 | 5.95 | 0.00 | - | 4 | 1,675 | 60.55% |
| EWZ240628P00033000 | 2024-05-15 9:35AM EDT | 33.00 | 2.59 | 2.00 | 6.95 | 0.00 | - | 4 | 105 | 69.63% |
| EWZ240628P00033500 | 2024-05-23 10:33AM EDT | 33.50 | 3.80 | 2.50 | 7.45 | 0.00 | - | - | 814 | 73.88% |
| EWZ240628P00034000 | 2024-05-06 11:34AM EDT | 34.00 | 2.61 | 3.00 | 7.95 | 0.00 | - | 1 | 2 | 77.93% |
| EWZ240628P00035000 | 2024-05-06 9:56AM EDT | 35.00 | 3.40 | 4.00 | 9.00 | 0.00 | - | 10 | 36 | 86.57% |
| EWZ240628P00036000 | 2024-01-11 3:20PM EDT | 36.00 | 3.47 | 3.70 | 4.15 | 0.00 | - | 1 | 1 | 0.00% |
| EWZ240628P00037000 | 2024-01-29 11:35AM EDT | 37.00 | 4.41 | 2.80 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
| EWZ240628P00038000 | 2024-04-04 2:29PM EDT | 38.00 | 6.50 | 4.00 | 9.00 | 0.00 | - | 2 | 1 | 85.84% |
| EWZ240628P00041000 | 2024-02-06 11:22AM EDT | 41.00 | 7.70 | 6.10 | 10.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.