EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ190920C000190002019-08-01 11:45AM EDT19.0025.9521.7522.150.00-1252100.00%
EWZ190920C000200002019-08-07 9:50AM EDT20.0022.0522.1522.550.00-125229307.03%
EWZ190920C000210002019-07-26 1:37PM EDT21.0024.4019.1019.400.00-23130.00%
EWZ190920C000220002019-07-26 11:35AM EDT22.0023.3018.1018.400.00-110.00%
EWZ190920C000230002019-07-18 9:57AM EDT23.0023.3018.4019.000.00-1200.00%
EWZ190920C000240002019-08-09 10:11AM EDT24.0020.3018.5019.500.00-418418387.50%
EWZ190920C000250002019-07-15 1:30PM EDT25.0020.9516.5016.900.00-100.00%
EWZ190920C000260002019-09-03 2:09PM EDT26.0013.9516.0516.600.00-1250195.31%
EWZ190920C000270002019-06-25 12:42PM EDT27.0016.6518.1018.350.00-121542.29%
EWZ190920C000280002019-06-14 3:48PM EDT28.0014.2518.7018.900.00-2500638.38%
EWZ190920C000290002019-06-25 12:36PM EDT29.0014.8016.1016.300.00-362482.62%
EWZ190920C000300002019-07-25 10:28AM EDT30.0015.359.3510.000.00-2230.00%
EWZ190920C000310002019-06-27 2:40PM EDT31.0013.0014.4014.650.00-50452.34%
EWZ190920C000320002019-08-14 1:19PM EDT32.009.8010.1510.650.00-10142.58%
EWZ190920C000330002019-08-27 3:42PM EDT33.006.459.059.550.00-7095.31%
EWZ190920C000340002019-08-26 11:05AM EDT34.005.308.008.850.00-160121.09%
EWZ190920C000350002019-09-09 11:34AM EDT35.007.656.907.600.00-30132.42%
EWZ190920C000355002019-09-03 2:09PM EDT35.504.606.407.100.00--0125.00%
EWZ190920C000360002019-09-05 10:48AM EDT36.006.266.106.550.00-2075.00%
EWZ190920C000365002019-08-27 9:33AM EDT36.503.405.306.050.00--0104.69%
EWZ190920C000370002019-09-12 11:53AM EDT37.006.005.105.400.00-5078.71%
EWZ190920C000375002019-09-03 1:41PM EDT37.502.814.355.000.00-10085.16%
EWZ190920C000380002019-09-12 11:17AM EDT38.004.904.104.550.00-7053.52%
EWZ190920C000385002019-09-10 10:33AM EDT38.503.353.554.200.00-239056.64%
EWZ190920C000390002019-09-10 3:59PM EDT39.004.123.103.60+0.94+29.56%2073.05%
EWZ190920C000395002019-09-10 2:10PM EDT39.502.682.823.100.00-573053.52%
EWZ190920C000400002019-09-13 9:55AM EDT40.003.052.412.49-0.05-1.61%109049.02%
EWZ190920C000405002019-09-13 11:10AM EDT40.502.661.972.06-0.01-0.37%4046.88%
EWZ190920C000410002019-09-13 3:38PM EDT41.001.591.571.65-0.61-27.73%29044.43%
EWZ190920C000415002019-09-13 3:57PM EDT41.501.221.221.27-0.65-34.76%247041.99%
EWZ190920C000420002019-09-13 3:53PM EDT42.000.900.890.94-0.50-35.71%1,698040.23%
EWZ190920C000425002019-09-13 3:48PM EDT42.500.610.630.65-0.49-44.55%61038.18%
EWZ190920C000430002019-09-13 3:24PM EDT43.000.400.410.43-0.40-50.00%448036.91%
EWZ190920C000435002019-09-13 3:58PM EDT43.500.250.240.26-0.30-54.55%563035.45%
EWZ190920C000440002019-09-13 3:38PM EDT44.000.130.130.14-0.18-58.06%2,154033.79%
EWZ190920C000445002019-09-13 3:34PM EDT44.500.080.070.08-0.09-52.94%4,719033.99%
EWZ190920C000450002019-09-13 3:31PM EDT45.000.030.030.04-0.07-70.00%2,088033.40%
EWZ190920C000455002019-09-12 10:36AM EDT45.500.060.010.030.00-12035.94%
EWZ190920C000460002019-09-11 3:32PM EDT46.000.030.000.010.00-11033.59%
EWZ190920C000465002019-09-13 12:33PM EDT46.500.010.000.01-0.01-50.00%25037.50%
EWZ190920C000470002019-09-13 12:33PM EDT47.000.010.000.03-0.01-50.00%25048.44%
EWZ190920C000475002019-09-09 11:12AM EDT47.500.020.000.040.00-1054.69%
EWZ190920C000480002019-09-10 3:06PM EDT48.000.020.000.040.00-5052.34%
EWZ190920C000485002019-09-10 3:56PM EDT48.500.020.000.04+0.01+100.00%1056.25%
EWZ190920C000490002019-09-13 12:16PM EDT49.000.030.000.02+0.01+50.00%1054.69%
EWZ190920C000495002019-09-06 11:49AM EDT49.500.030.000.010.00-4053.13%
EWZ190920C000500002019-09-11 1:30PM EDT50.000.020.000.040.00-1066.41%
EWZ190920C000510002019-09-12 9:30AM EDT51.000.140.000.040.00-1073.44%
EWZ190920C000520002019-09-10 3:55PM EDT52.000.010.000.040.00-1079.69%
EWZ190920C000530002019-09-04 10:00AM EDT53.000.020.000.040.00-2085.94%
EWZ190920C000540002019-09-09 9:54AM EDT54.000.010.000.040.00-4092.19%
EWZ190920C000550002019-09-06 1:13PM EDT55.000.010.000.020.00-4090.63%
EWZ190920C000560002019-07-25 1:59PM EDT56.000.010.000.030.00-4186599.22%
EWZ190920C000570002019-07-17 3:32PM EDT57.000.010.000.030.00-1539104.69%
EWZ190920C000580002019-07-23 9:47AM EDT58.000.010.000.000.00-13,94150.00%
EWZ190920C000590002019-08-05 12:38PM EDT59.000.010.000.030.00-10260115.63%
EWZ190920C000600002019-08-27 2:30PM EDT60.000.010.000.040.00-50125.00%
EWZ190920C000610002019-06-07 11:04AM EDT61.000.050.000.030.00-60210125.00%
EWZ190920C000620002019-06-07 11:04AM EDT62.000.040.000.030.00-50260129.69%
EWZ190920C000630002019-06-07 11:04AM EDT63.000.040.000.030.00-20170134.38%
EWZ190920C000640002019-06-07 11:04AM EDT64.000.040.000.030.00-58190139.06%
EWZ190920C000650002019-08-13 2:49PM EDT65.000.010.000.000.00-6050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWZ190920P000200002019-09-05 10:10AM EDT20.000.010.000.040.00--0259.38%
EWZ190920P000220002019-06-10 12:08AM EDT22.000.100.000.030.00-1515221.88%
EWZ190920P000230002019-07-23 9:47AM EDT23.000.010.000.000.00-110250.00%
EWZ190920P000240002019-05-21 2:58PM EDT24.000.070.000.040.00-80147200.00%
EWZ190920P000250002019-06-04 9:42AM EDT25.000.040.000.030.00-57181.25%
EWZ190920P000260002019-06-18 1:25PM EDT26.000.030.000.040.00-110175.00%
EWZ190920P000270002019-06-07 10:05AM EDT27.000.060.010.030.00-3340162.50%
EWZ190920P000280002019-06-27 3:10PM EDT28.000.030.000.040.00-50150.00%
EWZ190920P000290002019-08-13 2:49PM EDT29.000.010.000.000.00-6050.00%
EWZ190920P000300002019-09-12 12:46PM EDT30.000.020.000.010.00-500109.38%
EWZ190920P000310002019-09-03 10:08AM EDT31.000.020.000.040.00-130117.19%
EWZ190920P000320002019-09-12 12:19PM EDT32.000.030.000.040.00-500106.25%
EWZ190920P000330002019-09-10 3:57PM EDT33.000.010.000.040.00-2095.31%
EWZ190920P000340002019-09-09 10:17AM EDT34.000.020.000.040.00-1085.94%
EWZ190920P000345002019-09-10 3:12PM EDT34.500.010.000.040.00-2080.47%
EWZ190920P000350002019-09-10 10:35AM EDT35.000.010.000.04-0.01-50.00%6075.78%
EWZ190920P000355002019-09-05 2:09PM EDT35.500.030.000.050.00-2073.44%
EWZ190920P000360002019-09-13 9:36AM EDT36.000.010.010.05-0.01-50.00%1070.31%
EWZ190920P000365002019-09-11 10:15AM EDT36.500.020.000.050.00-10063.28%
EWZ190920P000370002019-09-12 1:02PM EDT37.000.010.000.040.00-4056.25%
EWZ190920P000375002019-09-13 2:22PM EDT37.500.010.010.03-0.03-75.00%10050.78%
EWZ190920P000380002019-09-13 1:36PM EDT38.000.020.020.040.00-5052.34%
EWZ190920P000385002019-09-13 9:30AM EDT38.500.030.040.060.00-68050.98%
EWZ190920P000390002019-09-13 3:45PM EDT39.000.080.060.08+0.04+100.00%39048.44%
EWZ190920P000395002019-09-12 2:45PM EDT39.500.070.090.110.00-64046.09%
EWZ190920P000400002019-09-13 3:54PM EDT40.000.140.140.16+0.04+40.00%3,527044.73%
EWZ190920P000405002019-09-13 3:46PM EDT40.500.230.210.23+0.08+53.33%40043.16%
EWZ190920P000410002019-09-13 3:56PM EDT41.000.320.300.33+0.10+45.45%10,990041.90%
EWZ190920P000415002019-09-13 3:59PM EDT41.500.440.430.45+0.16+57.14%583039.84%
EWZ190920P000420002019-09-13 3:58PM EDT42.000.630.600.62+0.20+46.51%8,835038.18%
EWZ190920P000425002019-09-13 12:25PM EDT42.500.620.820.84+0.09+16.98%459036.62%
EWZ190920P000430002019-09-13 3:59PM EDT43.001.131.101.12+0.33+41.25%273035.25%
EWZ190920P000435002019-09-13 2:49PM EDT43.501.261.411.46+0.17+15.60%21034.18%
EWZ190920P000440002019-09-12 3:46PM EDT44.001.281.791.900.00-4,692036.91%
EWZ190920P000445002019-09-12 11:53AM EDT44.501.722.202.410.00-5044.14%
EWZ190920P000450002019-09-13 3:05PM EDT45.002.562.642.87+0.41+19.07%8046.68%
EWZ190920P000455002019-09-13 9:59AM EDT45.502.532.983.35-0.27-9.64%2050.20%
EWZ190920P000460002019-09-10 11:56AM EDT46.003.753.504.100.00-2077.54%
EWZ190920P000465002019-09-04 9:38AM EDT46.505.723.954.450.00-1070.90%
EWZ190920P000470002019-09-12 10:10AM EDT47.004.154.404.950.00-5,000076.37%
EWZ190920P000475002019-08-05 9:30AM EDT47.505.085.055.400.00-3076.17%
EWZ190920P000480002019-08-21 9:32AM EDT48.006.635.555.950.00-15056.25%
EWZ190920P000485002019-07-31 10:07AM EDT48.504.207.157.750.00-250165.43%
EWZ190920P000490002019-08-23 10:03AM EDT49.008.086.507.000.00-1063.28%
EWZ190920P000495002019-07-31 10:07AM EDT49.504.608.058.850.00--0177.93%
EWZ190920P000500002019-08-22 12:49PM EDT50.008.847.358.000.00-10111.33%
EWZ190920P000510002019-07-25 9:50AM EDT51.006.0210.0513.000.00-42287.60%
EWZ190920P000520002019-07-16 9:51AM EDT52.006.1110.2010.500.00-10162.89%
EWZ190920P000530002019-08-22 2:47PM EDT53.0011.8510.5510.950.00-2090.63%
EWZ190920P000540002019-06-07 11:04AM EDT54.0014.608.858.900.00-21230.00%
EWZ190920P000550002019-08-22 2:48PM EDT55.0013.8712.6012.850.00-1084.38%
EWZ190920P000560002019-06-19 3:10PM EDT56.0012.759.8510.200.00-15000.00%
EWZ190920P000570002019-06-19 3:10PM EDT57.0013.7510.9011.200.00-45000.00%
EWZ190920P000580002019-06-07 11:04AM EDT58.0018.4012.8012.900.00-9300.00%
EWZ190920P000590002019-06-19 12:35PM EDT59.0016.3512.6512.800.00-5000.00%
EWZ190920P000600002019-07-12 10:48AM EDT60.0013.6218.2018.500.00-10231.64%
EWZ190920P000610002019-06-07 11:04AM EDT61.0021.5015.8015.900.00-400.00%
EWZ190920P000620002019-06-19 3:10PM EDT62.0018.7516.0016.200.00-15000.00%
EWZ190920P000630002019-06-19 12:35PM EDT63.0020.3516.6016.750.00-10000.00%
EWZ190920P000640002019-06-07 11:04AM EDT64.0025.1018.8518.950.00-100.00%
EWZ190920P000650002019-06-24 1:45PM EDT65.0020.8018.9519.300.00-150110.00%
EWZ190920P000660002019-06-24 1:43PM EDT66.0021.7519.9020.350.00-19190.00%
EWZ190920P000670002019-06-07 11:04AM EDT67.0028.4021.8021.900.00-5900.00%