Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,987.00 +4.00 (+0.10%) Dow Futures
32,485.00 +29.00 (+0.09%) Nasdaq Futures
12,689.25 +0.75 (+0.01%) Russell 2000 Futures
1,766.70 +6.00 (+0.34%) Crude Oil
67.29 -0.35 (-0.52%) Gold
1,985.40 +2.60 (+0.13%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ230421C00047000 | 2023-03-15 2:18PM EDT | 47.00 | 7.90 | 9.55 | 9.95 | 0.00 | - | - | 3 | 51.47% |
| EWJ230421C00053000 | 2023-03-20 10:05AM EDT | 53.00 | 4.03 | 3.90 | 4.20 | +1.25 | +44.96% | 3 | 4 | 30.27% |
| EWJ230421C00054000 | 2023-03-20 3:38PM EDT | 54.00 | 3.17 | 3.10 | 3.25 | +0.46 | +16.97% | 5 | 10,028 | 26.07% |
| EWJ230421C00055000 | 2023-03-20 10:05AM EDT | 55.00 | 2.42 | 2.24 | 2.45 | +0.59 | +32.24% | 3 | 37 | 23.90% |
| EWJ230421C00056000 | 2023-03-20 3:17PM EDT | 56.00 | 1.63 | 1.62 | 1.69 | +0.29 | +21.64% | 91 | 108 | 21.29% |
| EWJ230421C00057000 | 2023-03-20 3:30PM EDT | 57.00 | 1.05 | 1.04 | 1.10 | +0.18 | +20.69% | 4 | 69 | 19.78% |
| EWJ230421C00058000 | 2023-03-20 12:31PM EDT | 58.00 | 0.65 | 0.61 | 0.67 | +0.14 | +27.45% | 50 | 56 | 18.85% |
| EWJ230421C00059000 | 2023-03-20 3:48PM EDT | 59.00 | 0.33 | 0.32 | 0.37 | +0.04 | +13.79% | 236 | 72 | 18.07% |
| EWJ230421C00060000 | 2023-03-20 3:48PM EDT | 60.00 | 0.18 | 0.14 | 0.21 | +0.04 | +28.57% | 62 | 610 | 18.16% |
| EWJ230421C00061000 | 2023-03-20 10:16AM EDT | 61.00 | 0.09 | 0.06 | 0.12 | -0.08 | -47.06% | 3 | 18 | 18.51% |
| EWJ230421C00062000 | 2023-03-17 3:19PM EDT | 62.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 12 | 25.59% |
| EWJ230421C00063000 | 2023-03-13 9:45AM EDT | 63.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 27.30% |
| EWJ230421C00064000 | 2023-01-31 10:47AM EDT | 64.00 | 0.45 | 0.00 | 0.27 | 0.00 | - | - | 4 | 32.57% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ230421P00048000 | 2023-03-17 3:19PM EDT | 48.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 20 | 20 | 35.45% |
| EWJ230421P00049000 | 2023-03-20 9:30AM EDT | 49.00 | 0.19 | 0.04 | 0.14 | +0.07 | +58.33% | 1 | 15 | 31.84% |
| EWJ230421P00050000 | 2023-03-16 10:27AM EDT | 50.00 | 0.13 | 0.07 | 0.17 | 0.00 | - | 50 | 355 | 29.54% |
| EWJ230421P00051000 | 2023-03-20 3:49PM EDT | 51.00 | 0.15 | 0.13 | 0.19 | -0.13 | -46.43% | 18 | 20 | 26.56% |
| EWJ230421P00052000 | 2023-03-20 2:27PM EDT | 52.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 2 | 23 | 24.66% |
| EWJ230421P00053000 | 2023-03-17 3:50PM EDT | 53.00 | 0.50 | 0.28 | 0.38 | 0.00 | - | 2 | 122 | 23.83% |
| EWJ230421P00054000 | 2023-03-20 3:55PM EDT | 54.00 | 0.43 | 0.41 | 0.46 | -0.27 | -38.57% | 128 | 10,180 | 20.95% |
| EWJ230421P00055000 | 2023-03-17 12:36PM EDT | 55.00 | 0.89 | 0.60 | 0.63 | 0.00 | - | 3 | 146 | 18.90% |
| EWJ230421P00056000 | 2023-03-20 12:00PM EDT | 56.00 | 0.92 | 0.87 | 0.94 | -0.31 | -25.20% | 62 | 66 | 17.77% |
| EWJ230421P00057000 | 2023-03-20 1:11PM EDT | 57.00 | 1.32 | 1.30 | 1.37 | -0.41 | -23.70% | 1 | 224 | 16.60% |
| EWJ230421P00058000 | 2023-03-17 12:36PM EDT | 58.00 | 2.42 | 1.78 | 1.99 | 0.00 | - | 3 | 67 | 16.19% |
| EWJ230421P00059000 | 2023-03-10 4:00PM EDT | 59.00 | 2.48 | 2.48 | 2.75 | 0.00 | - | 3 | 70 | 15.97% |
| EWJ230421P00060000 | 2023-02-28 1:11PM EDT | 60.00 | 4.02 | 3.35 | 3.70 | 0.00 | - | - | 3 | 18.46% |
| EWJ230421P00062000 | 2023-02-01 2:39PM EDT | 62.00 | 3.85 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
