EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM171124C000385002017-11-16 4:01PM EST38.508.218.058.650.00-11074.22%
EEM171124C000390002017-11-17 2:40PM EST39.007.917.558.10+0.44+5.89%2156.25%
EEM171124C000400002017-10-13 10:52PM EST40.006.226.256.400.00-220.00%
EEM171124C000410002017-10-06 10:46PM EST41.005.025.255.500.00-10100.00%
EEM171124C000420002017-11-16 10:24AM EST42.004.494.754.950.00-2260.94%
EEM171124C000430002017-10-20 10:54PM EST43.003.203.353.450.00-10100.00%
EEM171124C000435002017-10-27 10:56PM EST43.502.472.742.870.00-16160.00%
EEM171124C000440002017-11-03 9:50AM EST44.002.252.432.54+0.03+1.35%110.00%
EEM171124C000445002017-11-17 10:34AM EST44.502.272.282.41+0.10+4.61%10320631.25%
EEM171124C000450002017-11-16 3:35PM EST45.001.671.751.950.00-27929.30%
EEM171124C000455002017-11-17 12:45PM EST45.501.531.301.44+0.25+19.53%5810223.05%
EEM171124C000460002017-11-17 3:16PM EST46.000.980.840.98+0.13+15.29%3936919.34%
EEM171124C000465002017-11-17 3:31PM EST46.500.520.440.53+0.11+26.83%4122,21314.55%
EEM171124C000470002017-11-17 3:38PM EST47.000.220.150.22+0.04+22.22%3,59998012.60%
EEM171124C000475002017-11-17 1:18PM EST47.500.100.020.06+0.03+42.86%1446,51911.52%
EEM171124C000480002017-11-14 2:27PM EST48.000.020.000.030.00-55140113.67%
EEM171124C000485002017-11-10 11:35AM EST48.500.010.000.03-0.01-50.00%227717.97%
EEM171124C000490002017-11-02 9:16AM EST49.000.030.000.030.00-5821.88%
EEM171124C000495002017-10-19 1:52PM EST49.500.020.010.030.00-1725.78%
EEM171124C000500002017-10-16 4:35PM EST50.000.030.020.040.00-2031.25%
EEM171124C000510002017-10-13 10:52PM EST51.000.010.000.030.00-5536.33%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM171124P000390002017-10-16 10:44AM EST39.000.030.020.05-0.02-40.00%303071.88%
EEM171124P000400002017-10-13 10:52PM EST40.000.060.030.070.00-111567.19%
EEM171124P000410002017-11-01 8:42AM EST41.000.040.010.030.00-3350.00%
EEM171124P000415002017-10-26 1:40PM EST41.500.080.040.070.00-1155.08%
EEM171124P000420002017-11-09 11:10AM EST42.000.040.030.040.00-11247.66%
EEM171124P000425002017-10-24 2:57PM EST42.500.120.070.100.00-520350.39%
EEM171124P000430002017-11-14 3:39PM EST43.000.030.000.020.00-106334.38%
EEM171124P000435002017-11-09 12:14PM EST43.500.060.040.080.00-23040.23%
EEM171124P000440002017-11-17 12:26PM EST44.000.030.000.020.00-6771526.56%
EEM171124P000445002017-11-17 3:32PM EST44.500.010.000.03-0.03-75.00%46011,68224.22%
EEM171124P000450002017-11-17 2:20PM EST45.000.010.000.02-0.04-80.00%850318.36%
EEM171124P000455002017-11-17 11:19AM EST45.500.060.010.050.00-139,40517.58%
EEM171124P000460002017-11-17 3:50PM EST46.000.060.050.09-0.09-60.00%46531,50815.24%
EEM171124P000465002017-11-17 3:58PM EST46.500.140.130.19-0.15-51.72%52720,02113.67%
EEM171124P000470002017-11-17 4:06PM EST47.000.430.310.41-0.12-21.82%21220812.99%
EEM171124P000475002017-11-17 3:42PM EST47.500.630.660.78-0.27-30.00%48713.97%
EEM171124P000480002017-11-16 10:19AM EST48.001.501.101.260.00-203318.16%
EEM171124P000500002017-11-10 11:51PM EST50.003.743.454.000.00-3367.77%