U.S. Markets open in 46 mins.

iShares MSCI Brazil Capped ETF (EWZ)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.33+0.20 (+0.54%)
At close: 4:00PM EDT

37.55 0.22 (0.59%)
Pre-Market: 8:12AM EDT

People also watch
FXIEWYEWWEWAEEM
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ170721C000190002017-06-02 11:56PM EDT19.0016.6015.7516.050.00-500.00%
EWZ170721C000220002017-06-02 11:56PM EDT22.0013.2012.7013.050.00-500.00%
EWZ170721C000240002017-06-19 3:48PM EDT24.0010.289.7010.700.788.21%6100.00%
EWZ170721C000250002017-06-19 3:33PM EDT25.009.309.109.800.212.31%6110.00%
EWZ170721C000270002017-06-19 3:33PM EDT27.007.307.257.400.608.96%6100.00%
EWZ170721C000280002017-06-19 3:41PM EDT28.006.266.256.40-1.34-17.63%21690.00%
EWZ170721C000290002017-07-14 11:31AM EDT29.007.867.757.953.5783.22%330.00%
EWZ170721C000300002017-07-20 1:30PM EDT30.007.350.000.000.00-61160.00%
EWZ170721C000305002017-07-11 1:58PM EDT30.504.746.306.450.00-16810.00%
EWZ170721C000310002017-07-17 3:42PM EDT31.005.770.000.000.00-16480.00%
EWZ170721C000315002017-07-06 3:20PM EDT31.502.652.622.740.00-64260.00%
EWZ170721C000320002017-07-19 3:46PM EDT32.005.110.000.000.00-46730.00%
EWZ170721C000325002017-07-18 3:44PM EDT32.504.660.000.000.00-23630.00%
EWZ170721C000330002017-07-20 3:57PM EDT33.004.310.000.000.00-1506560.00%
EWZ170721C000335002017-07-20 10:15AM EDT33.503.950.000.000.00-82,9260.00%
EWZ170721C000340002017-07-20 3:32PM EDT34.003.270.000.000.00-7135,6490.00%
EWZ170721C000345002017-07-20 3:22PM EDT34.502.790.000.000.00-379,6600.00%
EWZ170721C000350002017-07-20 3:33PM EDT35.002.290.000.000.00-11443,8650.00%
EWZ170721C000355002017-07-20 11:59AM EDT35.501.690.000.000.00-395,7860.00%
EWZ170721C000360002017-07-20 3:38PM EDT36.001.330.000.000.00-5610,8290.00%
EWZ170721C000365002017-07-20 3:27PM EDT36.500.810.000.000.00-1324,5800.00%
EWZ170721C000370002017-07-20 3:59PM EDT37.000.380.000.000.00-48417,0830.00%
EWZ170721C000375002017-07-20 3:38PM EDT37.500.080.000.000.00-3,71612,1993.13%
EWZ170721C000380002017-07-20 3:42PM EDT38.000.020.000.000.00-3,0117,84912.50%
EWZ170721C000385002017-07-19 10:07AM EDT38.500.010.000.000.00-56,47812.50%
EWZ170721C000390002017-07-20 12:54PM EDT39.000.010.000.000.00-11,11025.00%
EWZ170721C000395002017-07-12 2:53PM EDT39.500.010.000.020.00-52,38054.69%
EWZ170721C000400002017-07-07 3:49PM EDT40.000.010.000.010.00-1346,98259.38%
EWZ170721C000405002017-06-19 3:11PM EDT40.500.010.000.010.00-3554968.75%
EWZ170721C000410002017-06-22 1:55PM EDT41.000.010.000.010.00-1041,27075.00%
EWZ170721C000415002017-06-22 3:52PM EDT41.500.010.000.010.00-124284.38%
EWZ170721C000420002017-06-16 10:37AM EDT42.000.010.000.010.00-12,61493.75%
EWZ170721C000425002017-06-09 12:35PM EDT42.500.010.000.020.00-1453109.38%
EWZ170721C000430002017-07-13 9:42AM EDT43.000.020.000.010.00-1245109.38%
EWZ170721C000440002017-06-12 9:36AM EDT44.000.010.000.010.00-2564125.00%
EWZ170721C000450002017-06-09 1:37PM EDT45.000.010.000.010.00-7414137.50%
EWZ170721C000460002017-06-09 1:00PM EDT46.000.010.000.010.00-3722156.25%
EWZ170721C000470002017-06-02 11:56PM EDT47.000.010.000.01-0.03-75.00%61,455168.75%
EWZ170721C000480002017-06-02 11:56PM EDT48.000.010.000.020.00-21,627193.75%
EWZ170721C000490002017-06-02 11:56PM EDT49.000.010.000.010.00-11,029193.75%
EWZ170721C000500002017-06-02 11:56PM EDT50.000.010.000.020.00-12225.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ170721P000190002017-06-02 11:56PM EDT19.000.020.000.020.00-1515500.00%
EWZ170721P000200002017-06-19 10:01AM EDT20.000.010.000.01-0.01-50.00%2119425.00%
EWZ170721P000210002017-06-29 1:09PM EDT21.000.020.000.020.00-2201425.00%
EWZ170721P000220002017-06-19 9:51AM EDT22.000.010.000.02-0.01-50.00%35158393.75%
EWZ170721P000230002017-06-28 9:39AM EDT23.000.010.000.020.00-1116362.50%
EWZ170721P000240002017-06-22 3:50PM EDT24.000.010.000.02-0.02-66.67%3186337.50%
EWZ170721P000250002017-06-30 2:42PM EDT25.000.010.000.02-0.01-50.00%3505306.25%
EWZ170721P000260002017-07-06 2:24PM EDT26.000.010.000.020.00-3711281.25%
EWZ170721P000270002017-07-12 1:11PM EDT27.000.010.000.020.00-11,052253.13%
EWZ170721P000275002017-06-30 2:47PM EDT27.500.040.030.05-0.01-20.00%849290.63%
EWZ170721P000280002017-07-13 10:09AM EDT28.000.010.000.020.00-14,773225.00%
EWZ170721P000285002017-07-12 11:02AM EDT28.500.010.000.020.00-10309212.50%
EWZ170721P000290002017-07-20 3:57PM EDT29.000.010.000.000.00-83,92350.00%
EWZ170721P000295002017-07-13 10:22AM EDT29.500.010.000.020.00-1891190.63%
EWZ170721P000300002017-07-14 2:46PM EDT30.000.010.000.010.00-3442,159162.50%
EWZ170721P000305002017-07-12 2:05PM EDT30.500.010.000.020.00-76,903165.63%
EWZ170721P000310002017-07-20 2:21PM EDT31.000.010.000.000.00-2059,09650.00%
EWZ170721P000315002017-07-17 9:53AM EDT31.500.010.000.000.00-159,64750.00%
EWZ170721P000320002017-07-20 12:30PM EDT32.000.010.000.000.00-1214,67850.00%
EWZ170721P000325002017-07-20 12:23PM EDT32.500.020.000.000.00-35,79350.00%
EWZ170721P000330002017-07-20 3:57PM EDT33.000.020.000.000.00-6244,13850.00%
EWZ170721P000335002017-07-20 2:55PM EDT33.500.010.000.000.00-211,50650.00%
EWZ170721P000340002017-07-20 3:38PM EDT34.000.010.000.000.00-4141,72850.00%
EWZ170721P000345002017-07-20 2:55PM EDT34.500.010.000.000.00-25,94050.00%
EWZ170721P000350002017-07-20 3:55PM EDT35.000.010.000.000.00-1431,13125.00%
EWZ170721P000355002017-07-20 10:38AM EDT35.500.030.000.000.00-48,02525.00%
EWZ170721P000360002017-07-20 3:38PM EDT36.000.020.000.000.00-39,52825.00%
EWZ170721P000365002017-07-20 10:39AM EDT36.500.050.000.000.00-842,86512.50%
EWZ170721P000370002017-07-20 3:59PM EDT37.000.060.000.000.00-3873,6276.25%
EWZ170721P000375002017-07-20 2:50PM EDT37.500.260.000.000.00-501,5750.00%
EWZ170721P000380002017-07-20 3:47PM EDT38.000.690.000.000.00-195100.00%
EWZ170721P000385002017-07-20 3:16PM EDT38.501.230.000.000.00-7940.00%
EWZ170721P000390002017-07-20 3:57PM EDT39.001.690.000.000.00-97,6440.00%
EWZ170721P000395002017-07-19 10:30AM EDT39.502.360.000.000.00-11150.00%
EWZ170721P000400002017-07-20 11:59AM EDT40.002.820.000.000.00-131,5420.00%
EWZ170721P000405002017-06-05 10:29AM EDT40.506.266.156.750.00-20542580.47%
EWZ170721P000410002017-06-27 2:52PM EDT41.007.636.756.900.00-40585.55%
EWZ170721P000415002017-06-30 12:10PM EDT41.507.357.207.404.39148.31%1313602.93%
EWZ170721P000420002017-06-23 3:14PM EDT42.009.028.909.155.67169.25%293781.64%
EWZ170721P000425002017-06-02 11:56PM EDT42.504.657.958.300.00-110900619.14%
EWZ170721P000430002017-06-02 11:56PM EDT43.004.858.408.650.00-10274624.61%
EWZ170721P000440002017-06-02 11:56PM EDT44.004.809.409.700.00-1010663.67%
EWZ170721P000450002017-06-13 10:00AM EDT45.0011.5511.1511.500.00-1920800.78%
EWZ170721P000460002017-06-02 11:56PM EDT46.009.0111.0511.800.00-11712.50%