NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Mexico ETF (EWW)
As of 2:01 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240517C00057000 | 4/17/2024 5:02 PM | 57 | 8.30 | 9.30 | 10.30 | 0.00 | 0.00% | 3 | 5 | 60.89% |
| EWW240517C00059000 | 4/4/2024 1:34 PM | 59 | 10.90 | 7.20 | 8.20 | 0.00 | 0.00% | 25 | 25 | 49.22% |
| EWW240517C00061000 | 4/18/2024 3:42 PM | 61 | 4.47 | 5.70 | 5.90 | 0.00 | 0.00% | - | 58 | 33.20% |
| EWW240517C00062000 | 3/18/2024 1:53 PM | 62 | 6.00 | 3.80 | 4.00 | 0.00 | 0.00% | 122 | 121 | 0.00% |
| EWW240517C00063000 | 4/23/2024 2:31 PM | 63 | 3.80 | 3.90 | 4.10 | 0.38 | 11.11% | 1 | 7 | 28.52% |
| EWW240517C00064000 | 4/23/2024 3:32 PM | 64 | 2.85 | 3.10 | 3.30 | 0.50 | 21.28% | 2 | 328 | 27.08% |
| EWW240517C00065000 | 4/22/2024 2:45 PM | 65 | 1.60 | 2.40 | 2.50 | 0.00 | 0.00% | 2 | 1,009 | 24.73% |
| EWW240517C00066000 | 4/23/2024 1:47 PM | 66 | 1.55 | 1.70 | 1.85 | 0.27 | 21.09% | 17 | 1,176 | 23.61% |
| EWW240517C00067000 | 4/23/2024 3:32 PM | 67 | 1.00 | 1.15 | 1.25 | 0.14 | 16.28% | 11 | 354 | 21.85% |
| EWW240517C00068000 | 4/23/2024 1:42 PM | 68 | 0.60 | 0.75 | 0.85 | 0.05 | 9.09% | 1 | 116 | 21.53% |
| EWW240517C00069000 | 4/23/2024 4:03 PM | 69 | 0.40 | 0.45 | 0.50 | 0.05 | 14.29% | 7 | 175 | 20.31% |
| EWW240517C00070000 | 4/23/2024 3:04 PM | 70 | 0.22 | 0.25 | 0.30 | 0.07 | 46.67% | 1 | 146 | 20.12% |
| EWW240517C00071000 | 4/18/2024 4:53 PM | 71 | 0.12 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 3,215 | 20.80% |
| EWW240517C00072000 | 4/22/2024 3:42 PM | 72 | 0.03 | 0.05 | 0.10 | 0.00 | 0.00% | 7 | 753 | 20.12% |
| EWW240517C00073000 | 4/22/2024 2:03 PM | 73 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 117 | 35.01% |
| EWW240517C00074000 | 4/18/2024 3:25 PM | 74 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 43.90% |
| EWW240517C00075000 | 4/1/2024 3:38 PM | 75 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 47.22% |
| EWW240517C00076000 | 4/18/2024 3:35 PM | 76 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 50.44% |
| EWW240517C00079000 | 4/18/2024 4:22 PM | 79 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 59.47% |
| EWW240517C00081000 | 4/12/2024 7:43 PM | 81 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 53.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240517P00050000 | 4/5/2024 2:43 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 75.10% |
| EWW240517P00055000 | 4/8/2024 1:30 PM | 55 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 54.59% |
| EWW240517P00057000 | 4/22/2024 7:58 PM | 57 | 0.13 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 49.02% |
| EWW240517P00058000 | 4/19/2024 6:18 PM | 58 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 102 | 302 | 33.79% |
| EWW240517P00059000 | 4/19/2024 7:16 PM | 59 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 4 | 32.57% |
| EWW240517P00060000 | 4/23/2024 2:13 PM | 60 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 10 | 20 | 30.76% |
| EWW240517P00061000 | 4/23/2024 3:16 PM | 61 | 0.26 | 0.20 | 0.30 | -0.19 | -42.22% | 1 | 18 | 28.52% |
| EWW240517P00062000 | 4/23/2024 2:13 PM | 62 | 0.36 | 0.30 | 0.40 | -0.45 | -55.56% | 10 | 103 | 27.10% |
| EWW240517P00063000 | 4/23/2024 5:37 PM | 63 | 0.55 | 0.40 | 0.55 | -0.20 | -26.67% | 4 | 5,847 | 25.98% |
| EWW240517P00064000 | 4/23/2024 3:21 PM | 64 | 0.68 | 0.60 | 0.70 | -0.36 | -34.62% | 3 | 194 | 23.98% |
| EWW240517P00065000 | 4/23/2024 5:35 PM | 65 | 0.92 | 0.90 | 0.95 | -0.26 | -21.49% | 32 | 1,110 | 22.71% |
| EWW240517P00066000 | 4/23/2024 3:16 PM | 66 | 1.29 | 1.20 | 1.30 | -0.66 | -33.85% | 10 | 5,043 | 21.70% |
| EWW240517P00067000 | 4/23/2024 5:26 PM | 67 | 1.80 | 1.65 | 1.75 | -0.40 | -18.18% | 10 | 520 | 20.70% |
| EWW240517P00068000 | 4/22/2024 5:03 PM | 68 | 3.17 | 2.20 | 2.30 | 0.00 | 0.00% | 2 | 79 | 19.48% |
| EWW240517P00069000 | 4/22/2024 5:42 PM | 69 | 4.05 | 1.40 | 3.00 | 0.00 | 0.00% | 10 | 192 | 18.85% |
| EWW240517P00070000 | 4/23/2024 4:41 PM | 70 | 3.86 | 3.70 | 3.90 | -1.24 | -24.31% | 2 | 26 | 20.56% |
| EWW240517P00071000 | 4/22/2024 3:48 PM | 71 | 5.88 | 2.65 | 4.80 | 0.00 | 0.00% | 2 | 63 | 21.39% |
| EWW240517P00072000 | 4/12/2024 2:51 PM | 72 | 4.68 | 5.50 | 6.20 | 0.00 | 0.00% | 95 | 101 | 34.23% |
| EWW240517P00073000 | 4/17/2024 6:50 PM | 73 | 8.00 | 6.20 | 8.70 | 0.00 | 0.00% | 260 | 89 | 64.65% |
| EWW240517P00074000 | 4/9/2024 4:42 PM | 74 | 4.10 | 7.50 | 8.00 | 0.00 | 0.00% | - | 3 | 36.23% |
Related Tickers
QLD ProShares Ultra QQQ
79.94
+3.32%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.30%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.81
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.37
+2.85%
PSI Invesco Semiconductors ETF
52.37
+2.90%
BLOK Amplify Transformational Data Sharing ETF
33.09
+2.83%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
ITB iShares U.S. Home Construction ETF
105.99
+2.73%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.31
+2.65%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.90
+2.64%
XHB SPDR S&P Homebuilders ETF
103.58
+2.63%
XSD SPDR S&P Semiconductor ETF
211.79
+2.50%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
SMH VanEck Semiconductor ETF
208.00
+2.45%
SOXX iShares Semiconductor ETF
206.33
+2.31%
PSCT Invesco S&P SmallCap Information Technology ETF
43.87
+2.30%
XSMO Invesco S&P SmallCap Momentum ETF
58.29
+2.30%
XMMO Invesco S&P MidCap Momentum ETF
110.17
+2.27%
FTXL First Trust Nasdaq Semiconductor ETF
82.84
+2.18%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.30
+2.29%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.13%
PHO Invesco Water Resources ETF
65.07
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.12%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.75
+2.08%
FIW First Trust Water ETF
100.29
+2.08%
FYX First Trust Small Cap Core AlphaDEX Fund
89.79
+2.02%
QGRO American Century U.S. Quality Growth ETF
81.08
+2.06%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
FV First Trust Dorsey Wright Focus 5 ETF
53.97
+2.04%
IGM iShares Expanded Tech Sector ETF
82.53
+2.04%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.31
+2.00%
SLYV SPDR S&P 600 Small Cap Value ETF
79.41
+2.01%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.58
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.31
+1.97%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.58
+2.00%
EWD iShares MSCI Sweden ETF
39.52
+2.01%
IJS iShares S&P Small-Cap 600 Value ETF
98.35
+1.99%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+1.98%
IJR iShares Core S&P Small-Cap ETF
106.15
+1.96%
FCOM Fidelity MSCI Communication Services Index ETF
49.27
+2.05%
SPHB Invesco S&P 500 High Beta ETF
82.41
+1.94%
FXL First Trust Technology AlphaDEX Fund
127.02
+1.95%
FTEC Fidelity MSCI Information Technology Index ETF
147.08
+1.96%
IYW iShares U.S. Technology ETF
128.66
+1.92%
NUSC Nuveen ESG Small-Cap ETF
39.38
+1.86%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.30
+1.86%
SMMD iShares Russell 2500 ETF
62.16
+1.85%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+1.85%
ISMD Inspire Small/Mid Cap ETF
34.27
+1.96%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.67
+1.91%
PSET Principal Quality ETF
64.41
+1.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.43
+1.87%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.79%
ONEQ Fidelity Nasdaq Composite Index ETF
61.89
+1.74%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.74%
IXN iShares Global Tech ETF
70.58
+1.73%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.10
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.40
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
494.98
+1.75%
CQQQ Invesco China Technology ETF
31.92
+1.72%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
VUG Vanguard Growth Index Fund ETF Shares
331.19
+1.71%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.76
+1.72%
XAR SPDR S&P Aerospace & Defense ETF
135.13
+1.70%
IHI iShares U.S. Medical Devices ETF
55.61
+1.66%
VB Vanguard Small-Cap Index Fund ETF Shares
217.19
+1.71%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.58
+1.70%
SECT Main Sector Rotation ETF
48.61
+1.69%
VFMF Vanguard U.S. Multifactor ETF Shares
122.38
+1.67%
SPMO Invesco S&P 500 Momentum ETF
76.94
+1.66%
QQQ Invesco QQQ Trust
425.72
+1.65%
GDX VanEck Gold Miners ETF
33.06
+1.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+1.64%
MGK Vanguard Mega Cap Growth Index Fund
274.97
+1.66%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.96
+1.62%
IVW iShares S&P 500 Growth ETF
81.44
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.53
+1.64%
ILCG iShares Morningstar Growth ETF
72.56
+1.64%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+1.64%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.47
+1.60%
IUSG iShares Core S&P U.S. Growth ETF
112.95
+1.64%
PEXL Pacer US Export Leaders ETF
47.23
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
IWF iShares Russell 1000 Growth ETF
324.41
+1.60%
QTUM Defiance Quantum ETF
56.98
+1.60%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.58%
IJH iShares Core S&P Mid-Cap ETF
58.04
+1.54%
XMHQ Invesco S&P MidCap Quality ETF
105.16
+1.56%
ECH iShares MSCI Chile ETF
26.65
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
IWY iShares Russell Top 200 Growth ETF
188.14
+1.55%
FHLC Fidelity MSCI Health Care Index ETF
66.61
+1.54%
IYH iShares U.S. Healthcare ETF
59.32
+1.51%