NYSEArca - Delayed Quote USD
iShares MSCI Canada ETF (EWC)
At close: November 21 at 4:00 PM EST
After hours: November 21 at 6:27 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWC241220C00030000 | 11/15/2024 5:52 PM | 30 | 11.57 | 10.50 | 14.40 | 0.00 | 0.00% | - | 2 | 142.87% |
| EWC241220C00035000 | 7/2/2024 1:47 PM | 35 | 3.40 | 2.20 | 4.80 | 0.00 | 0.00% | 35 | 70 | 0.00% |
| EWC241220C00036000 | 9/30/2024 4:11 PM | 36 | 5.88 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EWC241220C00037000 | 9/27/2024 2:59 PM | 37 | 5.30 | 2.40 | 4.70 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| EWC241220C00038000 | 8/22/2024 2:36 PM | 38 | 2.55 | 3.70 | 3.90 | 0.00 | 0.00% | 1 | 15,112 | 0.00% |
| EWC241220C00039000 | 11/15/2024 2:40 PM | 39 | 3.06 | 1.50 | 6.10 | 0.00 | 0.00% | 1 | 68 | 82.96% |
| EWC241220C00040000 | 11/21/2024 2:50 PM | 40 | 1.95 | 0.50 | 4.90 | -0.55 | -22.00% | 1 | 32 | 69.14% |
| EWC241220C00041000 | 11/15/2024 8:47 PM | 41 | 2.04 | 0.00 | 4.70 | 1.00 | 96.15% | 7 | 26 | 77.47% |
| EWC241220C00042000 | 11/21/2024 4:07 PM | 42 | 1.15 | 0.30 | 3.70 | 0.53 | 85.48% | 7 | 665 | 67.29% |
| EWC241220C00043000 | 11/18/2024 6:05 PM | 43 | 0.38 | 0.00 | 0.90 | 0.00 | 0.00% | 10 | 2,025 | 19.24% |
| EWC241220C00044000 | 11/7/2024 6:46 PM | 44 | 0.12 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 51.07% |
| EWC241220C00045000 | 10/3/2024 3:44 PM | 45 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 40 | 42 | 25.78% |
| EWC241220C00046000 | 7/23/2024 1:30 PM | 46 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | - | 2 | 31.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWC241220P00027000 | 4/19/2024 1:30 PM | 27 | 0.65 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 1 | 149.80% |
| EWC241220P00028000 | 4/19/2024 1:30 PM | 28 | 0.70 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 1 | 118.85% |
| EWC241220P00029000 | 4/19/2024 1:30 PM | 29 | 0.75 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 1 | 140.72% |
| EWC241220P00030000 | 10/2/2024 7:33 PM | 30 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 100 | 100.78% |
| EWC241220P00033000 | 10/4/2024 6:06 PM | 33 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
| EWC241220P00034000 | 7/5/2024 5:13 PM | 34 | 0.45 | 0.60 | 1.25 | 0.00 | 0.00% | 7,188 | 10,028 | 89.70% |
| EWC241220P00035000 | 10/4/2024 6:00 PM | 35 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| EWC241220P00036000 | 10/2/2024 7:19 PM | 36 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 199 | 45.80% |
| EWC241220P00037000 | 11/4/2024 8:57 PM | 37 | 0.25 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 973 | 72.36% |
| EWC241220P00038000 | 10/31/2024 7:33 PM | 38 | 0.35 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 22,052 | 64.60% |
| EWC241220P00039000 | 9/20/2024 5:09 PM | 39 | 0.53 | 0.00 | 2.05 | 0.00 | 0.00% | 10 | 4,913 | 54.79% |
| EWC241220P00040000 | 11/15/2024 8:07 PM | 40 | 0.22 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 3,506 | 50.05% |
| EWC241220P00041000 | 11/15/2024 8:47 PM | 41 | 0.44 | 0.00 | 2.35 | 0.00 | 0.00% | 7 | 2,187 | 68.51% |
| EWC241220P00042000 | 11/20/2024 6:42 PM | 42 | 0.85 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 204 | 63.89% |
| EWC241220P00043000 | 10/29/2024 2:22 PM | 43 | 2.05 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 5 | 63.62% |
| EWC241220P00044000 | 10/9/2024 7:19 PM | 44 | 2.95 | 1.85 | 4.50 | 0.00 | 0.00% | 2 | 6 | 53.47% |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%