EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ171124C000350002017-11-17 11:47PM EST35.002.534.754.900.00-20200.00%
EWZ171124C000355002017-11-17 11:47PM EST35.502.484.304.400.00-1081000.00%
EWZ171124C000365002017-11-17 11:47PM EST36.502.993.303.550.00-640.00%
EWZ171124C000370002017-11-20 1:36PM EST37.003.203.253.35+0.29+9.97%2215354.69%
EWZ171124C000375002017-11-17 11:17AM EST37.502.052.372.47+1.35+192.86%46380.00%
EWZ171124C000380002017-11-20 10:49AM EST38.001.922.322.34+0.34+21.52%210740.23%
EWZ171124C000385002017-11-17 3:49PM EST38.501.521.451.55+0.44+40.74%1810.00%
EWZ171124C000390002017-11-20 11:54AM EST39.001.181.401.42+0.38+47.50%1015733.01%
EWZ171124C000395002017-11-20 12:02PM EST39.500.820.990.99+0.04+5.13%35,74329.10%
EWZ171124C000400002017-11-20 1:22PM EST40.000.550.630.65+0.05+10.00%5799027.83%
EWZ171124C000405002017-11-20 1:16PM EST40.500.310.370.38+0.01+3.33%162,67426.47%
EWZ171124C000410002017-11-20 12:43PM EST41.000.130.190.21-0.05-27.78%67826.37%
EWZ171124C000415002017-11-20 1:57PM EST41.500.100.100.11+0.01+11.11%9244,20426.76%
EWZ171124C000420002017-11-17 3:09PM EST42.000.050.020.05+0.02+66.67%840226.56%
EWZ171124C000425002017-11-13 2:43PM EST42.500.030.010.030.00-19528.52%
EWZ171124C000430002017-11-10 9:56AM EST43.000.040.010.03-0.03-42.86%108,57433.59%
EWZ171124C000435002017-11-06 1:16PM EST43.500.050.000.030.00-248137.89%
EWZ171124C000440002017-11-20 11:08AM EST44.000.010.010.010.00-1418435.94%
EWZ171124C000445002017-11-17 2:41PM EST44.500.020.000.02-0.01-33.33%157643.75%
EWZ171124C000450002017-10-31 1:57PM EST45.000.040.000.030.00-210550.78%
EWZ171124C000455002017-11-01 9:14AM EST45.500.010.000.030.00-1018155.08%
EWZ171124C000460002017-11-17 1:10PM EST46.000.010.000.01-0.05-83.33%112450.00%
EWZ171124C000465002017-11-16 11:04AM EST46.500.020.000.020.00-14953.13%
EWZ171124C000470002017-11-15 2:29PM EST47.000.020.000.020.00-12057.81%
EWZ171124C000475002017-10-31 2:25PM EST47.500.010.000.020.00-12060.94%
EWZ171124C000480002017-10-06 10:51PM EST48.000.280.120.160.00-1198.83%
EWZ171124C000485002017-10-11 12:00PM EST48.500.090.050.080.00-11188.67%
EWZ171124C000505002017-10-31 10:04AM EST50.500.020.000.020.00-101179.69%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ171124P000300002017-11-10 11:58PM EST30.000.030.000.040.00-1515112.50%
EWZ171124P000330002017-11-10 11:58PM EST33.000.070.020.050.00-2286.72%
EWZ171124P000335002017-11-10 11:58PM EST33.500.090.030.060.00-2284.38%
EWZ171124P000345002017-11-15 10:55AM EST34.500.050.010.030.00-8547264.06%
EWZ171124P000350002017-11-15 10:59AM EST35.000.070.010.030.00-1,7721,48158.59%
EWZ171124P000355002017-11-17 12:10PM EST35.500.030.020.03-0.07-70.00%12,46455.47%
EWZ171124P000365002017-11-20 10:30AM EST36.500.030.020.03-0.01-25.00%3043,68946.48%
EWZ171124P000370002017-11-20 11:32AM EST37.000.040.020.03-0.02-33.33%801,28141.02%
EWZ171124P000375002017-11-20 11:47AM EST37.500.050.030.04-0.03-37.50%391,15337.89%
EWZ171124P000380002017-11-20 12:43PM EST38.000.050.050.06-0.06-54.55%28587835.16%
EWZ171124P000385002017-11-20 10:28AM EST38.500.130.080.09-0.03-18.75%402,90532.42%
EWZ171124P000390002017-11-20 10:03AM EST39.000.250.120.14-0.01-3.85%6353429.88%
EWZ171124P000395002017-11-20 12:55PM EST39.500.250.210.22-0.18-41.86%1156,00527.15%
EWZ171124P000400002017-11-20 12:57PM EST40.000.420.360.37-0.24-36.36%86643625.68%
EWZ171124P000405002017-11-20 10:53AM EST40.500.860.610.62-0.09-9.47%101,14325.39%
EWZ171124P000410002017-11-20 10:02AM EST41.001.360.900.94-1.13-45.38%2724924.51%
EWZ171124P000415002017-11-03 12:09PM EST41.502.342.242.45+0.23+10.90%134685.94%
EWZ171124P000420002017-11-20 11:04AM EST42.002.171.781.82-0.99-31.33%22627.93%
EWZ171124P000425002017-11-20 1:42PM EST42.502.302.262.29-0.93-28.79%111,43728.52%
EWZ171124P000430002017-10-23 10:38AM EST43.002.031.942.090.00-1230.00%
EWZ171124P000435002017-10-19 1:54PM EST43.501.811.771.950.00-23450.00%
EWZ171124P000440002017-10-20 10:49PM EST44.002.382.112.300.00-10100.00%