NYSEArca - Delayed Quote • USD
iShares MSCI Mexico ETF (EWW)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240419C00057000 | 3/26/2024 4:33 PM | 57 | 11.40 | 5.80 | 9.80 | 0.00 | 0.00% | 2 | 1 | 383.98% |
| EWW240419C00059000 | 4/16/2024 4:33 PM | 59 | 6.71 | 5.20 | 7.70 | 0.00 | 0.00% | 1 | 3 | 190.63% |
| EWW240419C00060000 | 3/25/2024 7:45 PM | 60 | 4.28 | 4.20 | 5.40 | -3.64 | -45.96% | 5 | 18 | 162.11% |
| EWW240419C00061000 | 4/17/2024 3:13 PM | 61 | 4.38 | 3.40 | 4.80 | 0.00 | 0.00% | - | 4 | 102.73% |
| EWW240419C00062000 | 3/21/2024 2:14 PM | 62 | 6.35 | 1.75 | 4.70 | 0.00 | 0.00% | 2 | 18 | 98.05% |
| EWW240419C00063000 | 4/16/2024 7:41 PM | 63 | 2.27 | 0.60 | 2.55 | 0.00 | 0.00% | 110 | 245 | 105.47% |
| EWW240419C00064000 | 4/19/2024 5:36 PM | 64 | 0.61 | 0.20 | 1.55 | -4.19 | -87.29% | 2 | 337 | 77.73% |
| EWW240419C00065000 | 4/19/2024 7:40 PM | 65 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 6 | 122 | 7.03% |
| EWW240419C00066000 | 4/19/2024 1:51 PM | 66 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 2 | 41 | 33.20% |
| EWW240419C00067000 | 4/16/2024 6:54 PM | 67 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 433 | 82.03% |
| EWW240419C00068000 | 4/18/2024 2:07 PM | 68 | 0.18 | 0.00 | 0.35 | 0.10 | 125.00% | 5 | 568 | 78.71% |
| EWW240419C00069000 | 4/18/2024 4:21 PM | 69 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 566 | 121.09% |
| EWW240419C00070000 | 4/18/2024 1:35 PM | 70 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 330 | 74.22% |
| EWW240419C00071000 | 4/18/2024 6:53 PM | 71 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 157 | 85.94% |
| EWW240419C00072000 | 4/12/2024 1:30 PM | 72 | 0.61 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 69 | 153.13% |
| EWW240419C00073000 | 4/16/2024 4:41 PM | 73 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 41 | 187.11% |
| EWW240419C00074000 | 4/10/2024 1:35 PM | 74 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 42 | 131.25% |
| EWW240419C00075000 | 4/9/2024 7:38 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 128.13% |
| EWW240419C00076000 | 2/23/2024 8:58 PM | 76 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 230.08% |
| EWW240419C00077000 | 2/20/2024 7:53 PM | 77 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 243.75% |
| EWW240419C00082000 | 4/10/2024 4:38 PM | 82 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 192.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240419P00050000 | 4/2/2024 6:03 PM | 50 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 218.75% |
| EWW240419P00051000 | 3/6/2024 2:43 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| EWW240419P00052000 | 3/1/2024 8:00 PM | 52 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 17 | 310.55% |
| EWW240419P00053000 | 2/28/2024 7:57 PM | 53 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 289.84% |
| EWW240419P00054000 | 3/21/2024 2:12 PM | 54 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 269.14% |
| EWW240419P00055000 | 3/22/2024 7:05 PM | 55 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 19 | 248.44% |
| EWW240419P00056000 | 4/9/2024 7:38 PM | 56 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 401 | 132.81% |
| EWW240419P00057000 | 4/18/2024 4:21 PM | 57 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 207.42% |
| EWW240419P00058000 | 4/10/2024 1:35 PM | 58 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 11 | 187.11% |
| EWW240419P00059000 | 4/18/2024 1:36 PM | 59 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 166.41% |
| EWW240419P00060000 | 4/17/2024 2:02 PM | 60 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 157 | 77.34% |
| EWW240419P00061000 | 4/17/2024 3:29 PM | 61 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 163 | 124.41% |
| EWW240419P00062000 | 4/16/2024 6:54 PM | 62 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 150 | 102.54% |
| EWW240419P00063000 | 4/18/2024 6:53 PM | 63 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 138 | 61.52% |
| EWW240419P00064000 | 4/18/2024 7:46 PM | 64 | 0.20 | 0.00 | 0.10 | 0.05 | 33.33% | 35 | 138 | 29.30% |
| EWW240419P00065000 | 4/19/2024 6:14 PM | 65 | 0.25 | 0.00 | 1.20 | -0.26 | -50.98% | 59 | 171 | 84.38% |
| EWW240419P00066000 | 4/19/2024 7:25 PM | 66 | 1.23 | 0.55 | 2.25 | -0.02 | -1.60% | 5 | 865 | 52.15% |
| EWW240419P00067000 | 4/18/2024 4:36 PM | 67 | 2.80 | 0.85 | 2.75 | 0.68 | 32.08% | 9 | 67 | 105.96% |
| EWW240419P00068000 | 4/19/2024 4:30 PM | 68 | 3.70 | 2.50 | 5.20 | 0.46 | 14.20% | 12 | 346 | 137.31% |
| EWW240419P00069000 | 4/17/2024 6:50 PM | 69 | 3.60 | 3.50 | 5.90 | 0.00 | 0.00% | 200 | 69 | 143.95% |
| EWW240419P00070000 | 4/18/2024 2:51 PM | 70 | 5.00 | 4.60 | 5.60 | 0.00 | 0.00% | 1 | 205 | 152.15% |
| EWW240419P00071000 | 4/17/2024 7:30 PM | 71 | 6.30 | 5.10 | 7.40 | 0.00 | 0.00% | 3 | 1 | 118.75% |
| EWW240419P00072000 | 4/17/2024 7:30 PM | 72 | 7.30 | 5.30 | 9.00 | 0.00 | 0.00% | 3 | 1 | 103.91% |
| EWW240419P00073000 | 2/26/2024 6:23 PM | 73 | 6.80 | 3.40 | 4.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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%