EWW - iShares MSCI Mexico Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWW171020C000420002017-09-01 11:47PM EDT42.0014.4410.2510.650.00-10099.22%
EWW171020C000430002017-09-26 10:37AM EDT43.0012.659.159.550.00-1010130.86%
EWW171020C000490002017-09-11 3:35PM EDT49.007.503.303.500.00-101048.63%
EWW171020C000500002017-10-17 3:49PM EDT50.002.892.362.390.00-27550.00%
EWW171020C000505002017-10-13 11:54PM EDT50.502.151.891.930.00-220.00%
EWW171020C000510002017-10-17 10:49AM EDT51.000.631.371.410.00-60630.00%
EWW171020C000515002017-10-17 12:10PM EDT51.500.530.920.950.00-54766411.72%
EWW171020C000520002017-10-18 10:20AM EDT52.000.520.520.54-0.38-42.22%101,05713.97%
EWW171020C000525002017-10-18 10:39AM EDT52.500.240.230.24-0.23-48.94%3234414.16%
EWW171020C000530002017-10-18 9:54AM EDT53.000.110.070.09-0.10-47.62%812,77315.04%
EWW171020C000535002017-10-17 3:59PM EDT53.500.110.020.030.00-1358116.02%
EWW171020C000540002017-10-18 9:31AM EDT54.000.020.010.02-0.02-50.00%2038819.53%
EWW171020C000545002017-10-11 2:18PM EDT54.500.030.000.020.00-1217424.61%
EWW171020C000550002017-10-12 2:09PM EDT55.000.010.000.030.00-215331.25%
EWW171020C000555002017-10-12 1:55PM EDT55.500.010.000.030.00-19735.94%
EWW171020C000560002017-10-13 3:26PM EDT56.000.010.000.02-0.01-50.00%4315,72337.89%
EWW171020C000565002017-10-09 12:46PM EDT56.500.010.000.020.00-17742.19%
EWW171020C000570002017-10-10 11:15AM EDT57.000.010.000.020.00-129446.09%
EWW171020C000575002017-10-03 10:17AM EDT57.500.020.000.020.00-11250.00%
EWW171020C000580002017-10-13 10:08AM EDT58.000.020.000.02+0.01+100.00%122853.91%
EWW171020C000585002017-10-03 3:49PM EDT58.500.020.000.020.00-156953.13%
EWW171020C000590002017-10-02 11:13AM EDT59.000.010.000.010.00-110051.56%
EWW171020C000595002017-09-27 2:56PM EDT59.500.010.000.020.00-1059.38%
EWW171020C000600002017-10-06 11:18AM EDT60.000.010.000.020.00-515262.50%
EWW171020C000605002017-10-03 3:49PM EDT60.500.010.000.020.00-1165.63%
EWW171020C000610002017-09-26 1:00PM EDT61.000.010.000.020.00-16270.31%
EWW171020C000620002017-09-21 12:16PM EDT62.000.020.000.020.00-43176.56%
EWW171020C000630002017-09-21 3:50PM EDT63.000.010.000.020.00-915082.81%
EWW171020C000640002017-10-03 1:42PM EDT64.000.010.000.020.00-1189.06%
EWW171020C000650002017-08-29 1:50PM EDT65.000.020.000.040.00-712103.13%
EWW171020C000700002017-08-29 9:30AM EDT70.000.120.000.020.00-60121.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWW171020P000420002017-09-08 11:57PM EDT42.000.050.020.060.00-9090120.31%
EWW171020P000430002017-09-05 11:20AM EDT43.000.030.030.070.00-16113.28%
EWW171020P000440002017-09-12 11:59AM EDT44.000.030.000.020.00-121581.25%
EWW171020P000450002017-08-28 9:54AM EDT45.000.050.020.040.00-13313683.59%
EWW171020P000460002017-09-15 1:29PM EDT46.000.020.020.03-0.06-75.00%1171.09%
EWW171020P000470002017-09-20 1:59PM EDT47.000.030.010.030.00-4836659.38%
EWW171020P000480002017-09-27 1:09PM EDT48.000.040.000.030.00-1046652.73%
EWW171020P000490002017-10-03 1:41PM EDT49.000.020.010.070.00-11,65950.39%
EWW171020P000500002017-10-17 1:15PM EDT50.000.020.000.030.00-801,55431.64%
EWW171020P000505002017-10-17 10:43AM EDT50.500.120.010.030.00-3261,21526.17%
EWW171020P000510002017-10-17 9:56AM EDT51.000.170.030.040.00-2764522.27%
EWW171020P000515002017-10-17 1:11PM EDT51.500.200.060.070.00-40355519.14%
EWW171020P000520002017-10-18 10:18AM EDT52.000.200.160.17+0.09+81.82%12210,01118.36%
EWW171020P000525002017-10-18 9:58AM EDT52.500.370.350.37+0.15+68.18%84,51617.87%
EWW171020P000530002017-10-18 10:00AM EDT53.000.660.690.73+0.21+46.67%34,56820.31%
EWW171020P000535002017-10-17 3:20PM EDT53.500.881.141.180.00-5141,05824.61%
EWW171020P000540002017-10-17 2:06PM EDT54.001.901.631.660.00-571,07629.69%
EWW171020P000545002017-10-16 2:30PM EDT54.502.782.112.140.00-689933.59%
EWW171020P000550002017-10-17 3:35PM EDT55.002.232.622.650.00-45,14940.43%
EWW171020P000555002017-10-06 3:04PM EDT55.501.902.763.200.00-62943351.76%
EWW171020P000560002017-10-17 10:56AM EDT56.004.703.503.700.00-69,29257.42%
EWW171020P000565002017-10-04 9:59AM EDT56.501.784.004.200.00-1263.09%
EWW171020P000570002017-10-16 9:30AM EDT57.005.004.554.700.00-110357.42%
EWW171020P000580002017-10-11 11:19AM EDT58.004.965.455.700.00-13551.56%
EWW171020P000590002017-09-27 9:30AM EDT59.004.226.356.700.00-1488.48%
EWW171020P000600002017-10-02 9:42AM EDT60.005.257.307.700.00-1097.85%
EWW171020P000610002017-10-17 1:51PM EDT61.008.657.009.000.00-10142.97%
EWW171020P000650002017-09-26 10:36AM EDT65.009.3512.2512.750.00-100149.41%