EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ171027C000360002017-10-06 10:44AM EDT36.006.706.256.400.00-2167.58%
EWZ171027C000365002017-10-06 9:55AM EDT36.506.105.755.900.00-3362.89%
EWZ171027C000370002017-10-18 10:58AM EDT37.005.655.255.450.00-4462.11%
EWZ171027C000380002017-10-10 3:39PM EDT38.004.974.254.450.00-101151.95%
EWZ171027C000385002017-10-06 11:51PM EDT38.505.503.753.950.00-1157.42%
EWZ171027C000390002017-10-17 11:28AM EDT39.003.523.253.450.00-7951.56%
EWZ171027C000400002017-10-20 3:25PM EDT40.002.492.312.49+0.30+13.70%16042.58%
EWZ171027C000405002017-10-20 1:46PM EDT40.502.201.842.08+0.36+19.57%77941.60%
EWZ171027C000410002017-10-19 2:08PM EDT41.001.481.401.610.00-509736.23%
EWZ171027C000415002017-10-20 2:42PM EDT41.501.150.991.12+0.11+10.58%56129.10%
EWZ171027C000420002017-10-20 10:40AM EDT42.000.910.630.72-0.26-22.22%113724.90%
EWZ171027C000425002017-10-20 1:46PM EDT42.500.530.360.45+0.09+20.45%4610524.02%
EWZ171027C000430002017-10-20 1:08PM EDT43.000.300.180.19+0.03+11.11%2461,25519.92%
EWZ171027C000435002017-10-20 1:45PM EDT43.500.150.080.10+0.01+7.14%122,25220.70%
EWZ171027C000440002017-10-20 3:44PM EDT44.000.050.030.050.00-1370821.29%
EWZ171027C000445002017-10-20 1:29PM EDT44.500.030.010.030.00-121,48223.05%
EWZ171027C000450002017-10-19 1:25PM EDT45.000.020.000.020.00-69025.00%
EWZ171027C000455002017-10-18 9:41AM EDT45.500.020.000.060.00-26235.16%
EWZ171027C000460002017-10-12 11:53AM EDT46.000.050.030.050.00-412037.50%
EWZ171027C000465002017-10-12 12:24PM EDT46.500.020.000.030.00-153137.50%
EWZ171027C000470002017-10-17 3:54PM EDT47.000.010.000.030.00-35241.02%
EWZ171027C000475002017-10-13 11:55PM EDT47.500.020.000.040.00-3346.48%
EWZ171027C000480002017-10-12 11:47AM EDT48.000.030.000.030.00-105547.66%
EWZ171027C000485002017-09-26 11:27AM EDT48.500.010.000.030.00-4350.78%
EWZ171027C000490002017-10-06 10:44AM EDT49.000.010.000.02-0.06-85.71%17250.78%
EWZ171027C000500002017-10-13 11:55PM EDT50.000.020.000.020.00-1151.56%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ171027P000300002017-10-06 10:50AM EDT30.000.020.000.03+0.01+100.00%124104.69%
EWZ171027P000335002017-10-06 11:51PM EDT33.500.030.020.050.00-72982.81%
EWZ171027P000340002017-10-06 11:51PM EDT34.000.030.030.060.00-2282.03%
EWZ171027P000350002017-10-12 3:56PM EDT35.000.030.000.080.00-1253871.09%
EWZ171027P000355002017-10-12 3:41PM EDT35.500.030.000.100.00-21269.14%
EWZ171027P000360002017-10-12 3:42PM EDT36.000.040.000.110.00-3224265.63%
EWZ171027P000365002017-10-12 3:47PM EDT36.500.050.010.040.00-22653.13%
EWZ171027P000370002017-10-17 3:54PM EDT37.000.020.000.070.00-395751.56%
EWZ171027P000375002017-10-17 9:37AM EDT37.500.050.000.160.00-7033355.66%
EWZ171027P000380002017-10-17 10:09AM EDT38.000.050.000.190.00-25352.73%
EWZ171027P000385002017-10-19 9:40AM EDT38.500.050.000.200.00-15039758.20%
EWZ171027P000390002017-10-20 2:16PM EDT39.000.040.020.04-0.01-20.00%158335.16%
EWZ171027P000395002017-10-20 9:30AM EDT39.500.050.040.05-0.02-28.57%371232.03%
EWZ171027P000400002017-10-20 3:59PM EDT40.000.070.060.07-0.03-30.00%251,82429.49%
EWZ171027P000405002017-10-20 2:43PM EDT40.500.080.080.10-0.06-42.86%164,01527.15%
EWZ171027P000410002017-10-19 3:54PM EDT41.000.150.120.150.00-281,24524.90%
EWZ171027P000415002017-10-20 12:52PM EDT41.500.170.210.24-0.18-51.43%2190323.24%
EWZ171027P000420002017-10-20 11:01AM EDT42.000.280.350.39-0.08-22.22%2503,52221.88%
EWZ171027P000425002017-10-20 2:23PM EDT42.500.440.540.62-0.20-31.25%1019821.00%
EWZ171027P000430002017-10-20 11:30AM EDT43.000.600.840.94-0.52-46.43%412320.51%
EWZ171027P000435002017-10-20 1:29PM EDT43.501.071.211.33-0.33-23.57%316019.92%
EWZ171027P000440002017-10-19 3:05PM EDT44.001.671.621.800.00-303922.27%
EWZ171027P000445002017-10-20 11:49PM EDT44.502.352.072.280.00-202624.41%
EWZ171027P000450002017-10-04 2:39PM EDT45.002.052.582.770.00-2126.95%
EWZ171027P000460002017-10-10 9:35AM EDT46.003.353.603.750.00-1428.91%