Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,729.56 +1,479.80 (+2.17%) CMC Crypto 200
1,524.02 +35.48 (+2.38%)
iShares MSCI Mexico ETF (EWW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621C00042000 | 2024-05-10 3:54PM EDT | 42.00 | 26.60 | 24.10 | 27.90 | 0.00 | - | 8 | 4 | 94.73% |
| EWW240621C00049000 | 2023-11-10 11:46AM EDT | 49.00 | 10.30 | 12.70 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| EWW240621C00051000 | 2023-11-10 11:45AM EDT | 51.00 | 8.70 | 11.00 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| EWW240621C00053000 | 2023-11-27 10:49AM EDT | 53.00 | 10.30 | 14.60 | 18.60 | 0.00 | - | 1 | 2 | 97.02% |
| EWW240621C00054000 | 2024-03-06 10:30AM EDT | 54.00 | 13.10 | 14.30 | 18.30 | 0.00 | - | 1 | 2 | 105.52% |
| EWW240621C00055000 | 2024-04-10 10:48AM EDT | 55.00 | 14.20 | 11.40 | 16.00 | 0.00 | - | 22 | 11 | 68.31% |
| EWW240621C00056000 | 2023-11-10 11:53AM EDT | 56.00 | 5.30 | 6.60 | 10.10 | 0.00 | - | - | 4 | 0.00% |
| EWW240621C00057000 | 2024-04-12 9:38AM EDT | 57.00 | 11.40 | 9.40 | 14.00 | 0.00 | - | 1 | 2 | 60.01% |
| EWW240621C00058000 | 2024-05-10 10:39AM EDT | 58.00 | 11.00 | 8.20 | 12.00 | 0.00 | - | 10 | 10 | 79.83% |
| EWW240621C00059000 | 2024-05-20 9:30AM EDT | 59.00 | 10.40 | 7.30 | 11.20 | 0.00 | - | 10 | 491 | 78.10% |
| EWW240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 7.35 | 6.30 | 9.90 | 0.00 | - | 3 | 31 | 68.26% |
| EWW240621C00061000 | 2024-05-01 12:14PM EDT | 61.00 | 5.65 | 5.30 | 9.20 | 0.00 | - | 2 | 2 | 67.92% |
| EWW240621C00062000 | 2024-04-19 10:46AM EDT | 62.00 | 4.23 | 6.00 | 8.80 | 0.00 | - | 10 | 22 | 50.73% |
| EWW240621C00063000 | 2024-05-16 10:11AM EDT | 63.00 | 5.39 | 3.90 | 6.20 | 0.00 | - | 1 | 45 | 42.92% |
| EWW240621C00064000 | 2024-05-13 3:19PM EDT | 64.00 | 5.02 | 2.50 | 6.00 | 0.00 | - | 3 | 63 | 49.56% |
| EWW240621C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 4.09 | 2.75 | 4.20 | 0.00 | - | 3 | 66 | 33.33% |
| EWW240621C00066000 | 2024-05-17 11:37AM EDT | 66.00 | 3.90 | 2.55 | 4.00 | 0.00 | - | 3 | 60 | 38.72% |
| EWW240621C00067000 | 2024-05-16 12:53PM EDT | 67.00 | 2.30 | 1.95 | 2.20 | -0.15 | -6.12% | 2 | 70 | 22.75% |
| EWW240621C00068000 | 2024-05-21 9:37AM EDT | 68.00 | 1.46 | 1.30 | 1.60 | -0.70 | -32.41% | 21 | 3,764 | 21.61% |
| EWW240621C00069000 | 2024-05-21 11:45AM EDT | 69.00 | 1.05 | 0.80 | 1.10 | -0.45 | -30.00% | 4 | 747 | 20.53% |
| EWW240621C00070000 | 2024-05-21 12:23PM EDT | 70.00 | 0.70 | 0.55 | 0.75 | -0.30 | -30.00% | 3 | 1,802 | 20.17% |
| EWW240621C00071000 | 2024-05-21 10:48AM EDT | 71.00 | 0.44 | 0.30 | 0.50 | -0.36 | -45.00% | 2 | 2,008 | 20.04% |
| EWW240621C00072000 | 2024-05-21 12:21PM EDT | 72.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 41 | 5,275 | 19.48% |
| EWW240621C00073000 | 2024-05-17 9:37AM EDT | 73.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 45 | 1,145 | 24.51% |
| EWW240621C00074000 | 2024-05-08 12:26PM EDT | 74.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 1,039 | 26.27% |
| EWW240621C00075000 | 2024-05-15 11:10AM EDT | 75.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 110 | 60.38% |
| EWW240621C00076000 | 2024-04-12 9:30AM EDT | 76.00 | 1.18 | 0.00 | 0.30 | 0.00 | - | 6 | 84 | 30.23% |
| EWW240621C00077000 | 2024-03-15 11:08AM EDT | 77.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 24 | 31.15% |
| EWW240621C00078000 | 2024-04-17 10:16AM EDT | 78.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 10 | 52.22% |
| EWW240621C00079000 | 2024-05-01 9:30AM EDT | 79.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 334 | 54.59% |
| EWW240621C00080000 | 2024-04-29 11:36AM EDT | 80.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 57.28% |
| EWW240621C00084000 | 2024-02-21 10:32AM EDT | 84.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 5 | 67.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621P00027000 | 2023-12-06 3:22PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 226.47% |
| EWW240621P00034000 | 2024-01-24 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 138.77% |
| EWW240621P00035000 | 2024-01-26 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 133.59% |
| EWW240621P00036000 | 2024-02-13 10:30AM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 164.36% |
| EWW240621P00039000 | 2024-02-20 10:30AM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 147.12% |
| EWW240621P00044000 | 2024-01-05 10:30AM EDT | 44.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 88.77% |
| EWW240621P00046000 | 2024-05-01 10:22AM EDT | 46.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 111.18% |
| EWW240621P00047000 | 2024-05-03 11:56AM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 13 | 106.45% |
| EWW240621P00048000 | 2024-05-03 11:59AM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 36 | 46 | 101.76% |
| EWW240621P00049000 | 2024-05-03 11:57AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 29 | 97.17% |
| EWW240621P00050000 | 2024-05-03 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 41 | 57.72% |
| EWW240621P00052000 | 2024-03-13 11:02AM EDT | 52.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 10 | 73.49% |
| EWW240621P00053000 | 2024-04-23 3:21PM EDT | 53.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 24 | 79.98% |
| EWW240621P00054000 | 2024-03-11 1:05PM EDT | 54.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 70.80% |
| EWW240621P00055000 | 2024-05-10 9:31AM EDT | 55.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 5 | 292 | 71.34% |
| EWW240621P00056000 | 2024-04-19 1:45PM EDT | 56.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| EWW240621P00057000 | 2024-05-20 10:10AM EDT | 57.00 | 0.10 | 0.05 | 0.25 | -0.09 | -47.37% | 1 | 28 | 40.48% |
| EWW240621P00058000 | 2024-05-14 2:39PM EDT | 58.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 4 | 47 | 37.26% |
| EWW240621P00059000 | 2024-05-10 10:00AM EDT | 59.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 84 | 41.31% |
| EWW240621P00060000 | 2024-05-20 9:53AM EDT | 60.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 11 | 3,501 | 37.65% |
| EWW240621P00061000 | 2024-05-21 12:23PM EDT | 61.00 | 0.36 | 0.25 | 0.55 | +0.07 | +24.14% | 1 | 138 | 35.13% |
| EWW240621P00062000 | 2024-05-16 1:00PM EDT | 62.00 | 0.30 | 0.25 | 0.60 | 0.00 | - | 1 | 351 | 32.42% |
| EWW240621P00063000 | 2024-05-20 11:18AM EDT | 63.00 | 0.33 | 0.25 | 0.55 | 0.00 | - | 12 | 3,017 | 27.59% |
| EWW240621P00064000 | 2024-05-20 10:18AM EDT | 64.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 1 | 697 | 28.78% |
| EWW240621P00065000 | 2024-05-21 12:27PM EDT | 65.00 | 0.80 | 0.60 | 0.90 | +0.20 | +30.77% | 62 | 1,366 | 25.17% |
| EWW240621P00066000 | 2024-05-21 11:49AM EDT | 66.00 | 1.09 | 1.00 | 1.20 | +0.22 | +25.29% | 3 | 353 | 24.61% |
| EWW240621P00067000 | 2024-05-21 11:49AM EDT | 67.00 | 1.43 | 1.35 | 1.60 | +0.28 | +24.35% | 24 | 2,750 | 24.44% |
| EWW240621P00068000 | 2024-05-20 9:50AM EDT | 68.00 | 1.68 | 1.65 | 2.10 | 0.00 | - | 2 | 83 | 24.49% |
| EWW240621P00069000 | 2024-05-21 12:24PM EDT | 69.00 | 2.50 | 1.90 | 2.85 | +0.53 | +36.81% | 5 | 226 | 26.71% |
| EWW240621P00070000 | 2024-05-16 9:45AM EDT | 70.00 | 2.40 | 2.15 | 4.80 | 0.00 | - | 3 | 19 | 43.68% |
| EWW240621P00071000 | 2024-05-09 3:02PM EDT | 71.00 | 3.75 | 2.00 | 5.50 | 0.00 | - | 1 | 6 | 44.39% |
| EWW240621P00072000 | 2024-05-20 9:38AM EDT | 72.00 | 4.10 | 2.75 | 6.70 | 0.00 | - | 1 | 90 | 51.27% |
| EWW240621P00073000 | 2024-05-20 9:38AM EDT | 73.00 | 4.90 | 3.80 | 7.60 | 0.00 | - | 1 | 1 | 54.00% |
| EWW240621P00074000 | 2024-05-20 9:38AM EDT | 74.00 | 5.80 | 4.70 | 8.60 | 0.00 | - | 1 | 86 | 57.84% |
| EWW240621P00076000 | 2024-05-20 9:38AM EDT | 76.00 | 7.70 | 6.60 | 10.60 | 0.00 | - | 1 | 0 | 65.04% |
| EWW240621P00077000 | 2024-05-20 9:38AM EDT | 77.00 | 8.70 | 7.60 | 11.50 | 0.00 | - | 1 | 2 | 66.97% |
© 2024 Yahoo. All rights reserved.