EWY - iShares MSCI South Korea Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWY171124C000630002017-10-06 10:50PM EST63.007.759.4510.100.00-990.00%
EWY171124C000645002017-10-20 10:48PM EST64.508.358.208.500.00-11110.00%
EWY171124C000655002017-10-20 10:48PM EST65.507.407.307.550.00-10100.00%
EWY171124C000680002017-11-16 10:24AM EST68.008.256.608.600.00-200.00%
EWY171124C000690002017-11-16 10:24AM EST69.007.256.357.850.00-220.00%
EWY171124C000700002017-10-30 1:18PM EST70.003.803.553.80+1.27+50.20%230.00%
EWY171124C000705002017-11-22 1:00PM EST70.506.756.557.15+3.91+137.68%1296.88%
EWY171124C000710002017-11-22 12:49PM EST71.006.126.306.65+0.77+14.39%11167.97%
EWY171124C000720002017-11-22 3:46PM EST72.005.505.305.50+1.15+26.44%2562.89%
EWY171124C000725002017-11-22 10:01AM EST72.504.654.805.10+2.61+127.94%52969.92%
EWY171124C000730002017-11-22 1:00PM EST73.004.224.304.50+1.00+31.06%121953.32%
EWY171124C000735002017-11-01 10:56AM EST73.503.352.502.840.00-7530.00%
EWY171124C000740002017-11-22 10:01AM EST74.003.153.103.65+0.76+31.80%55357.52%
EWY171124C000745002017-11-21 1:36PM EST74.502.792.463.000.00-14638.48%
EWY171124C000750002017-11-22 12:49PM EST75.002.112.162.56+1.56+283.64%1438.87%
EWY171124C000755002017-11-20 11:00AM EST75.500.891.722.390.00-7853.22%
EWY171124C000760002017-11-22 11:10AM EST76.001.251.221.51+0.68+119.30%23323.54%
EWY171124C000765002017-11-21 11:47AM EST76.500.940.781.030.00-24121918.95%
EWY171124C000770002017-11-22 3:18PM EST77.000.530.430.62+0.01+1.92%58346916.70%
EWY171124C000780002017-11-22 3:46PM EST78.000.090.050.13+0.03+50.00%121,11915.24%
EWY171124C000785002017-11-21 3:59PM EST78.500.040.010.070.00-101017.38%
EWY171124C000850002017-11-03 10:52PM EST85.000.040.000.070.00-101064.06%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWY171124P000600002017-10-31 12:38PM EST60.000.200.020.110.00-247168.75%
EWY171124P000630002017-11-13 12:05PM EST63.000.080.000.100.00-5149135.16%
EWY171124P000640002017-11-17 10:41AM EST64.000.110.000.04+0.04+57.14%235110.94%
EWY171124P000650002017-11-14 10:48AM EST65.000.080.000.040.00-62,512103.13%
EWY171124P000655002017-10-13 8:46AM EST65.500.310.310.43-0.43-58.11%1,1337168.36%
EWY171124P000660002017-11-13 9:33AM EST66.000.210.000.070.00-61,019102.34%
EWY171124P000665002017-10-27 1:40PM EST66.500.280.190.32-0.23-45.10%79142.58%
EWY171124P000670002017-11-14 1:12PM EST67.000.130.010.060.00-12593.75%
EWY171124P000675002017-11-21 1:36PM EST67.500.030.000.190.00-16106.64%
EWY171124P000680002017-11-09 12:35PM EST68.000.190.090.280.00-510116.80%
EWY171124P000685002017-10-25 9:41AM EST68.500.430.310.390.00-1018131.06%
EWY171124P000690002017-11-14 12:19PM EST69.000.160.010.070.00-14578.91%
EWY171124P000695002017-11-10 11:57PM EST69.500.240.120.320.00-11105.66%
EWY171124P000700002017-11-21 1:36PM EST70.000.020.000.160.00-12280.08%
EWY171124P000705002017-11-01 1:08PM EST70.500.380.080.220.00-11486.33%
EWY171124P000710002017-11-16 9:35AM EST71.000.170.020.080.00-138364.84%
EWY171124P000715002017-11-07 3:59PM EST71.500.300.200.330.00-43443488.28%
EWY171124P000720002017-11-22 2:57PM EST72.000.010.000.03-0.09-90.00%16851.17%
EWY171124P000725002017-11-17 9:49AM EST72.500.070.030.09-0.15-68.18%234653.52%
EWY171124P000730002017-11-22 3:59PM EST73.000.010.000.02-0.02-66.67%638,75539.84%
EWY171124P000735002017-11-17 2:15PM EST73.500.060.040.11-0.59-90.77%57450.98%
EWY171124P000740002017-11-22 3:02PM EST74.000.010.000.03-0.04-80.00%420034.38%
EWY171124P000745002017-11-21 2:46PM EST74.500.050.000.040.00-409732.03%
EWY171124P000750002017-11-21 11:39AM EST75.000.080.000.040.00-216027.34%
EWY171124P000755002017-11-21 12:41PM EST75.500.050.000.040.00-101722.85%
EWY171124P000760002017-11-21 12:42PM EST76.000.110.030.050.00-12635419.14%
EWY171124P000765002017-11-22 3:17PM EST76.500.080.040.09-0.57-87.69%20214816.99%
EWY171124P000770002017-11-22 11:47PM EST77.000.170.090.190.00-11616515.72%