Advertisement
Advertisement
iShares MSCI Mexico ETF (EWW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW230217C00035000 | 2022-12-21 11:59AM EST | 35.00 | 15.93 | 21.40 | 22.30 | 0.00 | - | - | 5 | 0.00% |
| EWW230217C00048000 | 2023-01-23 11:42AM EST | 48.00 | 10.05 | 9.80 | 10.50 | 0.00 | - | 1 | 1 | 65.28% |
| EWW230217C00049000 | 2023-01-09 3:23PM EST | 49.00 | 5.60 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 59.96% |
| EWW230217C00050000 | 2023-01-27 2:39PM EST | 50.00 | 8.10 | 7.80 | 8.40 | -0.12 | -1.46% | 1 | 134 | 50.78% |
| EWW230217C00051000 | 2023-01-24 3:13PM EST | 51.00 | 7.15 | 6.60 | 7.50 | 0.00 | - | 5 | 23 | 49.46% |
| EWW230217C00052000 | 2023-01-20 12:58PM EST | 52.00 | 5.31 | 5.90 | 6.50 | 0.00 | - | 1 | 30 | 44.14% |
| EWW230217C00053000 | 2023-01-27 10:27AM EST | 53.00 | 5.60 | 5.00 | 5.50 | +2.02 | +56.42% | 1 | 35 | 38.87% |
| EWW230217C00054000 | 2023-01-23 12:08PM EST | 54.00 | 4.35 | 4.20 | 4.40 | 0.00 | - | 2 | 19 | 30.52% |
| EWW230217C00055000 | 2023-01-23 9:57AM EST | 55.00 | 3.08 | 3.30 | 3.60 | 0.00 | - | 15 | 42 | 30.42% |
| EWW230217C00056000 | 2023-01-27 2:05PM EST | 56.00 | 2.70 | 2.50 | 2.75 | +0.08 | +3.05% | 2 | 20 | 27.64% |
| EWW230217C00057000 | 2023-01-27 12:32PM EST | 57.00 | 1.97 | 1.75 | 1.95 | -0.03 | -1.50% | 1 | 89 | 24.71% |
| EWW230217C00058000 | 2023-01-27 1:30PM EST | 58.00 | 1.34 | 1.15 | 1.30 | -0.10 | -6.94% | 9 | 70 | 22.95% |
| EWW230217C00059000 | 2023-01-27 2:55PM EST | 59.00 | 0.71 | 0.65 | 0.90 | -0.10 | -12.35% | 7 | 47 | 23.58% |
| EWW230217C00060000 | 2023-01-26 2:37PM EST | 60.00 | 0.60 | 0.35 | 0.45 | +0.06 | +11.11% | 4 | 155 | 20.85% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW230217P00040000 | 2023-01-18 10:16AM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 66.41% |
| EWW230217P00043000 | 2023-01-06 1:05PM EST | 43.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.16% |
| EWW230217P00045000 | 2022-12-30 10:57AM EST | 45.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 17 | 24 | 52.34% |
| EWW230217P00046000 | 2023-01-06 1:05PM EST | 46.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 56.64% |
| EWW230217P00047000 | 2023-01-24 12:06PM EST | 47.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 50.20% |
| EWW230217P00048000 | 2023-01-17 9:30AM EST | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 45.90% |
| EWW230217P00049000 | 2023-01-10 10:53AM EST | 49.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 45.51% |
| EWW230217P00050000 | 2023-01-11 12:55PM EST | 50.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 41.02% |
| EWW230217P00051000 | 2023-01-23 11:09AM EST | 51.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 36.72% |
| EWW230217P00052000 | 2023-01-26 10:58AM EST | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 32.32% |
| EWW230217P00053000 | 2023-01-27 10:56AM EST | 53.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 1 | 22 | 27.93% |
| EWW230217P00054000 | 2023-01-26 9:35AM EST | 54.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 22 | 27.34% |
| EWW230217P00055000 | 2023-01-27 1:01PM EST | 55.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 4 | 60 | 25.29% |
| EWW230217P00056000 | 2023-01-27 3:34PM EST | 56.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 31 | 310 | 24.41% |
| EWW230217P00057000 | 2023-01-27 1:31PM EST | 57.00 | 0.65 | 0.65 | 0.80 | -0.10 | -13.33% | 4 | 69 | 22.80% |
| EWW230217P00058000 | 2023-01-27 9:32AM EST | 58.00 | 1.05 | 1.05 | 1.15 | -0.03 | -2.78% | 1 | 25 | 21.17% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
