NYSEArca - Delayed Quote • USD
iShares MSCI Brazil ETF (EWZ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240426C00030000 | 4/19/2024 7:52 PM | 30 | 0.94 | 0.18 | 1.17 | 0.32 | 51.61% | 14 | 308 | 44.24% |
| EWZ240426C00030500 | 4/19/2024 8:10 PM | 30.5 | 0.61 | 0.00 | 0.80 | 0.28 | 84.85% | 251 | 5,456 | 39.84% |
| EWZ240426C00031000 | 4/19/2024 8:10 PM | 31 | 0.35 | 0.31 | 0.49 | 0.17 | 94.44% | 4,689 | 525 | 35.84% |
| EWZ240426C00031500 | 4/19/2024 6:57 PM | 31.5 | 0.16 | 0.15 | 0.22 | 0.02 | 14.29% | 10,092 | 7,728 | 29.88% |
| EWZ240426C00032000 | 4/19/2024 7:58 PM | 32 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 323 | 2,366 | 28.52% |
| EWZ240426C00032500 | 4/19/2024 5:08 PM | 32.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5,027 | 1,129 | 29.30% |
| EWZ240426C00033000 | 4/19/2024 6:58 PM | 33 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 247 | 1,225 | 31.25% |
| EWZ240426C00033500 | 4/19/2024 4:54 PM | 33.5 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 10 | 495 | 50.00% |
| EWZ240426C00034000 | 4/19/2024 6:57 PM | 34 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 73 | 56.06% |
| EWZ240426C00034500 | 4/16/2024 3:04 PM | 34.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 252 | 46.09% |
| EWZ240426C00035000 | 4/17/2024 4:35 PM | 35 | 0.23 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 177 | 81.05% |
| EWZ240426C00035500 | 4/9/2024 7:36 PM | 35.5 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 20 | 60.94% |
| EWZ240426C00036000 | 4/15/2024 5:31 PM | 36 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 95.51% |
| EWZ240426C00036500 | 3/12/2024 3:44 PM | 36.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 30 | 101.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240426P00020000 | 4/12/2024 1:30 PM | 20 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 50 | 50 | 216.41% |
| EWZ240426P00026000 | 4/18/2024 1:30 PM | 26 | 0.05 | 0.00 | 0.03 | 0.01 | 25.00% | 950 | 721 | 57.81% |
| EWZ240426P00028000 | 4/19/2024 6:57 PM | 28 | 0.03 | 0.00 | 0.85 | -0.07 | -70.00% | 107 | 3,891 | 85.45% |
| EWZ240426P00028500 | 4/19/2024 4:51 PM | 28.5 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 26 | 3,629 | 37.50% |
| EWZ240426P00029000 | 4/19/2024 7:56 PM | 29 | 0.06 | 0.00 | 0.88 | -0.12 | -66.67% | 985 | 678 | 66.60% |
| EWZ240426P00029500 | 4/19/2024 7:37 PM | 29.5 | 0.11 | 0.01 | 0.16 | -0.20 | -64.52% | 66 | 682 | 34.96% |
| EWZ240426P00030000 | 4/19/2024 7:57 PM | 30 | 0.18 | 0.01 | 0.29 | -0.23 | -56.10% | 352 | 644 | 34.96% |
| EWZ240426P00030500 | 4/19/2024 7:36 PM | 30.5 | 0.32 | 0.13 | 0.54 | -0.37 | -53.62% | 993 | 1,392 | 38.57% |
| EWZ240426P00031000 | 4/19/2024 7:01 PM | 31 | 0.56 | 0.34 | 2.28 | -0.36 | -39.13% | 42 | 422 | 68.95% |
| EWZ240426P00031500 | 4/19/2024 6:57 PM | 31.5 | 0.91 | 0.69 | 1.13 | -0.77 | -45.83% | 3 | 273 | 39.84% |
| EWZ240426P00032000 | 4/19/2024 6:34 PM | 32 | 1.30 | 1.10 | 1.55 | -0.53 | -28.96% | 9 | 792 | 43.85% |
| EWZ240426P00032500 | 4/17/2024 7:47 PM | 32.5 | 1.85 | 0.00 | 4.60 | -0.34 | -15.53% | 1 | 1,329 | 70.12% |
| EWZ240426P00033000 | 4/17/2024 7:00 PM | 33 | 2.59 | 0.05 | 5.00 | 0.00 | 0.00% | 150 | 76 | 58.01% |
| EWZ240426P00033500 | 4/18/2024 2:38 PM | 33.5 | 3.05 | 0.50 | 5.00 | 0.00 | 0.00% | 1 | 2 | 194.92% |
| EWZ240426P00034000 | 4/12/2024 7:43 PM | 34 | 2.71 | 1.00 | 5.50 | 0.00 | 0.00% | 4 | 0 | 204.40% |
| EWZ240426P00035000 | 4/17/2024 4:35 PM | 35 | 4.85 | 2.00 | 6.50 | 0.00 | 0.00% | 1 | 10 | 222.27% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%