EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ200124C000390002019-12-17 1:49PM EST39.006.656.807.000.00--00.00%
EWZ200124C000405002020-01-10 3:12PM EST40.506.125.906.100.00-2496.09%
EWZ200124C000410002019-12-05 3:39PM EST41.003.356.957.650.00--0250.39%
EWZ200124C000420002020-01-22 1:40PM EST42.004.304.454.55-0.40-8.51%15764.06%
EWZ200124C000425002020-01-21 3:43PM EST42.503.303.954.050.00-51057.81%
EWZ200124C000430002020-01-21 9:45AM EST43.003.303.453.550.00-121851.56%
EWZ200124C000435002020-01-21 12:34PM EST43.502.812.983.050.00-5210045.31%
EWZ200124C000440002020-01-22 1:40PM EST44.002.322.472.57-0.24-9.38%58142.77%
EWZ200124C000445002020-01-22 2:50PM EST44.502.002.002.04+0.17+9.29%52,19830.47%
EWZ200124C000450002020-01-22 1:45PM EST45.001.291.511.56+0.28+27.72%201,68627.54%
EWZ200124C000455002020-01-22 12:21PM EST45.500.921.061.11+0.13+16.46%102,50325.78%
EWZ200124C000460002020-01-22 2:48PM EST46.000.640.680.71+0.29+82.86%742,29024.22%
EWZ200124C000465002020-01-22 3:59PM EST46.500.360.350.37+0.19+111.76%2,1225,08421.68%
EWZ200124C000470002020-01-22 3:59PM EST47.000.140.140.16+0.06+75.00%1,3414,22920.80%
EWZ200124C000475002020-01-22 3:29PM EST47.500.030.040.050.00-25,92026,29519.73%
EWZ200124C000480002020-01-21 1:53PM EST48.000.020.000.020.00-501,39021.49%
EWZ200124C000485002020-01-21 10:02AM EST48.500.010.000.030.00-31,02928.91%
EWZ200124C000490002020-01-14 10:35AM EST49.000.050.000.030.00-1066034.38%
EWZ200124C000495002020-01-09 3:06PM EST49.500.080.000.030.00-111,03439.84%
EWZ200124C000500002020-01-13 1:25PM EST50.000.010.000.03-0.01-50.00%13,48944.92%
EWZ200124C000505002020-01-10 3:20PM EST50.500.010.000.030.00-101,38150.00%
EWZ200124C000510002020-01-10 2:54PM EST51.000.010.000.030.00-18254.69%
EWZ200124C000520002020-01-02 12:48PM EST52.000.060.000.030.00--157.81%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ200124P000375002020-01-08 11:23AM EST37.500.030.000.030.00--10103.13%
EWZ200124P000380002019-12-16 3:55PM EST38.000.060.000.040.00--0101.56%
EWZ200124P000385002019-12-30 11:08AM EST38.500.030.000.030.00-222692.19%
EWZ200124P000390002020-01-16 1:55PM EST39.000.020.000.030.00-25033787.50%
EWZ200124P000395002020-01-15 11:33AM EST39.500.020.000.030.00-25025681.25%
EWZ200124P000400002020-01-15 11:33AM EST40.000.020.000.030.00-25032576.56%
EWZ200124P000405002020-01-10 3:47PM EST40.500.030.000.030.00-909570.31%
EWZ200124P000410002020-01-16 2:55PM EST41.000.020.000.030.00-18865.63%
EWZ200124P000415002020-01-16 1:17PM EST41.500.020.000.030.00-10058259.38%
EWZ200124P000420002020-01-15 9:46AM EST42.000.010.000.01-0.03-75.00%162351.56%
EWZ200124P000425002020-01-21 12:29PM EST42.500.020.000.020.00-921,03450.78%
EWZ200124P000430002020-01-17 11:06AM EST43.000.030.000.020.00-13,02945.31%
EWZ200124P000435002020-01-21 11:42AM EST43.500.020.000.020.00-517739.84%
EWZ200124P000440002020-01-22 10:50AM EST44.000.010.000.02-0.02-66.67%41,03633.99%
EWZ200124P000445002020-01-21 3:51PM EST44.500.140.020.030.00-6731,79830.47%
EWZ200124P000450002020-01-22 12:24PM EST45.000.070.050.06-0.17-70.83%324,14228.91%
EWZ200124P000455002020-01-22 3:24PM EST45.500.130.100.11-0.26-66.67%4824,14926.66%
EWZ200124P000460002020-01-22 3:36PM EST46.000.200.190.21-0.44-68.75%3,0674,07124.90%
EWZ200124P000465002020-01-22 3:49PM EST46.500.370.360.38-0.62-62.63%3014,10422.85%
EWZ200124P000470002020-01-22 2:07PM EST47.000.820.630.67-0.41-33.33%3251522.17%
EWZ200124P000475002020-01-22 3:39PM EST47.501.091.031.07-0.63-36.63%7982723.05%
EWZ200124P000480002020-01-17 2:18PM EST48.001.501.451.570.00-5530.27%
EWZ200124P000485002020-01-21 3:58PM EST48.502.851.992.050.00-302534.18%
EWZ200124P000490002020-01-16 1:25PM EST49.003.452.492.560.00-3041.80%
EWZ200124P000495002020-01-15 12:49PM EST49.503.552.953.050.00-200046.09%
EWZ200124P000500002020-01-15 12:50PM EST50.004.053.403.550.00-100051.56%
EWZ200124P000510002020-01-21 2:34PM EST51.005.204.454.550.00-27062.50%
EWZ200124P000520002019-12-16 12:10AM EST52.006.806.056.200.00--0138.67%