Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,324.65 -14.58 (-0.17%) Bitcoin USD
67,213.12 -936.02 (-1.37%) CMC Crypto 200
1,413.82 -54.28 (-3.69%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621C00040000 | 2024-04-16 10:19AM EDT | 40.00 | 28.10 | 26.50 | 31.30 | 0.00 | - | 3 | 2 | 122.95% |
| EWJ240621C00045000 | 2024-02-29 1:30PM EDT | 45.00 | 24.50 | 25.30 | 27.20 | 0.00 | - | 3 | 8 | 171.73% |
| EWJ240621C00050000 | 2024-05-06 11:48AM EDT | 50.00 | 21.90 | 16.30 | 19.00 | 0.00 | - | 1 | 3 | 83.11% |
| EWJ240621C00051000 | 2024-01-02 1:09PM EDT | 51.00 | 13.00 | 14.50 | 19.00 | 0.00 | - | 2 | 18 | 107.57% |
| EWJ240621C00052000 | 2023-10-25 10:55AM EDT | 52.00 | 9.00 | 11.30 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| EWJ240621C00053000 | 2023-10-24 3:47PM EDT | 53.00 | 8.20 | 10.30 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| EWJ240621C00055000 | 2024-01-12 11:20AM EDT | 55.00 | 13.00 | 10.50 | 15.30 | 0.00 | - | 5 | 5 | 94.19% |
| EWJ240621C00056000 | 2024-01-22 11:02AM EDT | 56.00 | 12.00 | 10.80 | 15.00 | 0.00 | - | 1 | 15 | 55.86% |
| EWJ240621C00057000 | 2023-12-29 4:27PM EDT | 57.00 | 9.10 | 8.50 | 10.90 | 0.00 | - | 2 | 167 | 0.00% |
| EWJ240621C00058000 | 2024-03-14 3:47PM EDT | 58.00 | 11.00 | 9.80 | 13.70 | 0.00 | - | 1 | 124 | 68.51% |
| EWJ240621C00059000 | 2024-04-17 10:11AM EDT | 59.00 | 10.15 | 7.80 | 12.10 | 0.00 | - | 3 | 9 | 88.21% |
| EWJ240621C00060000 | 2024-04-24 12:36PM EDT | 60.00 | 7.25 | 6.40 | 10.50 | 0.00 | - | 1 | 207 | 72.80% |
| EWJ240621C00061000 | 2024-03-21 1:54PM EDT | 61.00 | 11.52 | 5.60 | 6.40 | 0.00 | - | 1 | 145 | 0.00% |
| EWJ240621C00062000 | 2024-05-13 1:54PM EDT | 62.00 | 6.04 | 6.20 | 7.00 | 0.00 | - | 1 | 839 | 35.79% |
| EWJ240621C00063000 | 2024-04-25 10:37AM EDT | 63.00 | 4.18 | 3.80 | 7.70 | 0.00 | - | 1 | 173 | 60.60% |
| EWJ240621C00064000 | 2024-05-10 11:24AM EDT | 64.00 | 4.46 | 2.45 | 6.70 | 0.00 | - | 9 | 196 | 55.27% |
| EWJ240621C00065000 | 2024-05-13 2:36PM EDT | 65.00 | 3.39 | 2.60 | 5.50 | 0.00 | - | 1 | 110 | 47.00% |
| EWJ240621C00066000 | 2024-05-17 11:32AM EDT | 66.00 | 3.23 | 2.45 | 3.20 | 0.00 | - | 3 | 288 | 22.73% |
| EWJ240621C00067000 | 2024-05-22 12:05PM EDT | 67.00 | 1.82 | 1.15 | 3.00 | 0.00 | - | 2 | 1,879 | 29.05% |
| EWJ240621C00068000 | 2024-05-23 3:58PM EDT | 68.00 | 0.98 | 0.95 | 1.50 | 0.00 | - | 351 | 3,020 | 16.60% |
| EWJ240621C00069000 | 2024-05-24 9:59AM EDT | 69.00 | 0.75 | 0.70 | 0.80 | +0.18 | +31.03% | 2 | 7,706 | 13.72% |
| EWJ240621C00070000 | 2024-05-23 3:14PM EDT | 70.00 | 0.44 | 0.40 | 0.50 | +0.13 | +41.94% | 20 | 30,695 | 14.31% |
| EWJ240621C00071000 | 2024-05-23 3:58PM EDT | 71.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 18 | 1,097 | 14.80% |
| EWJ240621C00072000 | 2024-05-24 9:30AM EDT | 72.00 | 0.28 | 0.00 | 0.25 | +0.19 | +211.11% | 1 | 1,516 | 17.04% |
| EWJ240621C00073000 | 2024-05-21 12:07PM EDT | 73.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 10 | 4,701 | 40.70% |
| EWJ240621C00074000 | 2024-05-07 2:42PM EDT | 74.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 63 | 1,576 | 39.09% |
| EWJ240621C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 0.14 | 0.00 | 0.10 | +0.09 | +180.00% | 1 | 1,760 | 20.51% |
| EWJ240621C00076000 | 2024-05-06 11:30AM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3,419 | 34.47% |
| EWJ240621C00077000 | 2024-04-15 3:52PM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 37.31% |
| EWJ240621C00078000 | 2024-03-27 12:03PM EDT | 78.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 54.88% |
| EWJ240621C00080000 | 2024-05-17 12:21PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,354 | 27.74% |
| EWJ240621C00085000 | 2024-03-04 10:30AM EDT | 85.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 56.98% |
| EWJ240621C00090000 | 2024-03-06 12:43PM EDT | 90.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 30 | 18 | 58.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621P00030000 | 2023-12-06 2:29PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 215.63% |
| EWJ240621P00040000 | 2024-05-03 9:33AM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 103.91% |
| EWJ240621P00045000 | 2024-03-22 12:13PM EDT | 45.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 3 | 3,493 | 87.50% |
| EWJ240621P00048000 | 2024-03-05 11:19AM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 64.45% |
| EWJ240621P00050000 | 2024-04-25 9:34AM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 6,857 | 99.41% |
| EWJ240621P00051000 | 2024-04-05 3:00PM EDT | 51.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 2 | 28 | 87.45% |
| EWJ240621P00052000 | 2023-11-27 2:02PM EDT | 52.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 65.23% |
| EWJ240621P00053000 | 2023-12-20 4:15PM EDT | 53.00 | 0.57 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 58.01% |
| EWJ240621P00054000 | 2024-04-11 11:15AM EDT | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 40.63% |
| EWJ240621P00055000 | 2024-03-22 12:13PM EDT | 55.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 4,098 | 51.17% |
| EWJ240621P00056000 | 2024-02-02 10:30AM EDT | 56.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 53 | 64.75% |
| EWJ240621P00057000 | 2024-03-14 12:01PM EDT | 57.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 66 | 55.96% |
| EWJ240621P00058000 | 2024-05-22 9:30AM EDT | 58.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 1,497 | 61.72% |
| EWJ240621P00059000 | 2024-05-20 2:40PM EDT | 59.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 341 | 58.98% |
| EWJ240621P00060000 | 2024-05-21 1:27PM EDT | 60.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1,152 | 47.75% |
| EWJ240621P00061000 | 2024-05-10 12:59PM EDT | 61.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 2,299 | 48.78% |
| EWJ240621P00062000 | 2024-05-24 9:30AM EDT | 62.00 | 0.13 | 0.05 | 0.40 | +0.08 | +160.00% | 1 | 1,200 | 31.79% |
| EWJ240621P00063000 | 2024-05-23 2:47PM EDT | 63.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 1 | 517 | 42.65% |
| EWJ240621P00064000 | 2024-05-23 3:58PM EDT | 64.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 6 | 437 | 31.23% |
| EWJ240621P00065000 | 2024-05-24 9:52AM EDT | 65.00 | 0.25 | 0.00 | 0.25 | -0.03 | -10.71% | 2 | 6,120 | 17.43% |
| EWJ240621P00066000 | 2024-05-23 3:11PM EDT | 66.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 15 | 630 | 18.41% |
| EWJ240621P00067000 | 2024-05-24 9:30AM EDT | 67.00 | 0.71 | 0.55 | 0.75 | -0.17 | -18.89% | 3 | 3,192 | 17.68% |
| EWJ240621P00068000 | 2024-05-23 3:33PM EDT | 68.00 | 1.33 | 0.70 | 1.15 | 0.00 | - | 17 | 7,317 | 17.65% |
| EWJ240621P00069000 | 2024-05-24 9:58AM EDT | 69.00 | 1.50 | 1.40 | 1.55 | +0.04 | +2.74% | 4 | 590 | 16.11% |
| EWJ240621P00070000 | 2024-05-23 12:27PM EDT | 70.00 | 2.30 | 0.85 | 3.10 | 0.00 | - | 2 | 3,711 | 28.64% |
| EWJ240621P00071000 | 2024-05-20 1:56PM EDT | 71.00 | 3.07 | 2.80 | 3.40 | +0.87 | +39.55% | 2 | 190 | 23.44% |
| EWJ240621P00072000 | 2024-04-25 10:23AM EDT | 72.00 | 6.00 | 2.00 | 5.60 | 0.00 | - | 2 | 1,351 | 44.78% |
| EWJ240621P00073000 | 2024-04-24 1:31PM EDT | 73.00 | 5.50 | 2.95 | 7.20 | 0.00 | - | 16 | 145 | 57.37% |
| EWJ240621P00074000 | 2024-04-02 3:26PM EDT | 74.00 | 4.40 | 4.10 | 7.90 | 0.00 | - | - | 1 | 57.37% |
| EWJ240621P00075000 | 2024-04-09 10:49AM EDT | 75.00 | 4.90 | 4.70 | 9.00 | 0.00 | - | 1 | 0 | 62.74% |
| EWJ240621P00090000 | 2024-05-21 11:19AM EDT | 90.00 | 21.10 | 19.80 | 24.10 | 0.00 | - | 2 | 1 | 63.43% |
© 2024 Yahoo. All rights reserved.