EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ190628C000300002019-06-20 3:54PM EDT30.0014.2314.2514.450.00-11204.69%
EWZ190628C000350002019-06-14 3:50PM EDT35.007.409.159.450.00-1,1000126.56%
EWZ190628C000360002019-06-14 3:51PM EDT36.006.358.158.450.00-2,1000114.06%
EWZ190628C000370002019-06-14 3:51PM EDT37.005.407.207.450.00-2,1050105.47%
EWZ190628C000380002019-06-17 2:02PM EDT38.003.856.106.450.00-2285.55%
EWZ190628C000390002019-06-14 3:54PM EDT39.003.295.255.500.00-9,007086.13%
EWZ190628C000395002019-06-20 3:57PM EDT39.504.754.854.950.00-214182.23%
EWZ190628C000400002019-06-21 12:24PM EDT40.004.254.354.45-0.15-3.41%1975.39%
EWZ190628C000410002019-06-21 2:49PM EDT41.003.373.353.50+0.07+2.12%21,93463.87%
EWZ190628C000415002019-06-21 1:46PM EDT41.502.822.902.99-0.03-1.05%277458.40%
EWZ190628C000420002019-06-21 3:45PM EDT42.002.552.442.53+0.24+10.39%549,90253.91%
EWZ190628C000425002019-06-21 3:07PM EDT42.501.982.012.09-0.03-1.49%193650.20%
EWZ190628C000430002019-06-21 3:55PM EDT43.001.601.591.650.00-28617,01447.46%
EWZ190628C000435002019-06-21 3:47PM EDT43.501.291.211.27+0.06+4.88%1962,12544.24%
EWZ190628C000440002019-06-21 3:58PM EDT44.000.920.880.92+0.05+5.75%2,0344,78340.82%
EWZ190628C000445002019-06-21 3:45PM EDT44.500.660.590.64+0.09+15.79%1143,74738.67%
EWZ190628C000450002019-06-21 3:26PM EDT45.000.380.390.41-0.02-5.00%9,7438,06136.43%
EWZ190628C000455002019-06-21 3:14PM EDT45.500.220.210.24+0.22+∞%51812534.47%
EWZ190628C000460002019-06-21 2:06PM EDT46.000.120.110.13-0.04-25.00%22,24033.01%
EWZ190628C000465002019-06-20 9:34AM EDT46.500.100.050.07+0.10+∞%-1432.62%
EWZ190628C000470002019-06-20 3:48PM EDT47.000.040.020.030.00-6562731.25%
EWZ190628C000480002019-06-20 1:57PM EDT48.000.020.000.030.00-418139.45%
EWZ190628C000490002019-06-07 11:04AM EDT49.000.040.000.030.00-27847.27%
EWZ190628C000500002019-06-21 1:09PM EDT50.000.020.000.03-0.01-33.33%302,65354.69%
EWZ190628C000510002019-06-07 11:04AM EDT51.000.570.010.030.00-333057.81%
EWZ190628C000520002019-06-07 11:04AM EDT52.000.070.000.030.00-81962.50%
EWZ190628C000530002019-06-07 11:04AM EDT53.000.060.000.030.00-373168.75%
EWZ190628C000540002019-06-10 12:08AM EDT54.000.710.000.030.00-35635674.22%
EWZ190628C000550002019-06-10 12:08AM EDT55.000.090.000.030.00-3342079.69%
EWZ190628C000560002019-06-07 11:04AM EDT56.000.080.000.030.00-151785.94%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ190628P000300002019-05-20 2:30PM EDT30.000.110.000.020.00-160168131.25%
EWZ190628P000310002019-06-10 12:10PM EDT31.000.010.000.030.00-1454126.56%
EWZ190628P000320002019-06-14 1:43PM EDT32.000.010.000.010.00-3145103.13%
EWZ190628P000330002019-06-21 1:45PM EDT33.000.010.000.030.00-301,439106.25%
EWZ190628P000340002019-06-21 1:45PM EDT34.000.030.000.03+0.01+50.00%303,87296.88%
EWZ190628P000350002019-06-12 12:19PM EDT35.000.010.000.030.00-33,70485.94%
EWZ190628P000360002019-06-21 10:51AM EDT36.000.010.000.030.00-104,22577.34%
EWZ190628P000365002019-06-17 12:06AM EDT36.500.060.000.030.00--472.66%
EWZ190628P000370002019-06-19 2:34PM EDT37.000.020.000.030.00-52,90167.97%
EWZ190628P000375002019-06-17 12:06AM EDT37.500.130.020.030.00--2068.75%
EWZ190628P000380002019-06-21 3:44PM EDT38.000.010.000.02-0.01-50.00%1110,16356.25%
EWZ190628P000385002019-06-18 9:37AM EDT38.500.080.000.020.00-1151.56%
EWZ190628P000390002019-06-21 1:00PM EDT39.000.030.010.03+0.01+50.00%9080,45152.34%
EWZ190628P000400002019-06-21 3:44PM EDT40.000.020.020.03-0.02-50.00%11,56246.09%
EWZ190628P000405002019-06-20 2:52PM EDT40.500.040.020.040.00-101,02143.75%
EWZ190628P000410002019-06-21 12:27PM EDT41.000.050.040.06-0.02-28.57%52,46141.99%
EWZ190628P000415002019-06-20 11:07AM EDT41.500.100.060.080.00-226339.26%
EWZ190628P000420002019-06-21 2:31PM EDT42.000.120.100.12-0.03-20.00%683,36737.50%
EWZ190628P000425002019-06-21 3:51PM EDT42.500.170.150.17-0.03-15.00%77780635.16%
EWZ190628P000430002019-06-21 3:14PM EDT43.000.240.230.26-0.06-20.00%8695,65733.89%
EWZ190628P000435002019-06-21 3:54PM EDT43.500.360.360.38-0.08-18.18%1,11568732.03%
EWZ190628P000440002019-06-21 2:56PM EDT44.000.570.500.54-0.19-25.00%23188629.88%
EWZ190628P000445002019-06-21 10:47AM EDT44.500.720.720.76+0.72+∞%2402727.64%
EWZ190628P000450002019-06-21 3:56PM EDT45.001.000.991.05-0.17-14.53%21682725.10%
EWZ190628P000455002019-06-21 9:42AM EDT45.501.521.331.38+1.52+∞%41318.36%
EWZ190628P000460002019-06-20 3:57PM EDT46.001.911.691.800.00-23320.00%
EWZ190628P000465002019-06-20 3:29PM EDT46.502.362.132.24+2.36+∞%-410.00%
EWZ190628P000470002019-06-20 1:31PM EDT47.002.792.592.710.00-910.00%
EWZ190628P000480002019-06-21 10:41AM EDT48.003.653.553.70-0.15-3.95%530.00%
EWZ190628P000490002019-06-20 3:57PM EDT49.004.804.554.700.00-1000.00%
EWZ190628P000500002019-06-18 9:55AM EDT50.007.235.555.700.00-200.00%
EWZ190628P000510002019-06-07 11:04AM EDT51.008.856.556.700.00-1333990.00%
EWZ190628P000520002019-06-07 11:04AM EDT52.009.557.557.700.00-1381380.00%
EWZ190628P000530002019-06-17 2:45PM EDT53.0011.258.558.700.00-50000.00%
EWZ190628P000540002019-05-24 3:59PM EDT54.0015.259.559.700.00-1251660.00%
EWZ190628P000550002019-06-20 3:53PM EDT55.0010.7410.5510.700.00-500.00%
EWZ190628P000560002019-06-10 12:08AM EDT56.0013.2011.4011.750.00-1000.00%