EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM171215C000250002017-06-02 10:57PM EST25.0014.9721.1521.550.00-20288.28%
EEM171215C000255002017-09-22 9:38AM EST25.5020.0020.6021.100.00-3030280.47%
EEM171215C000285002017-06-20 2:11PM EST28.5012.7917.6518.100.00-1016241.02%
EEM171215C000290002017-09-01 10:56PM EST29.0016.0317.2017.500.00-22226.95%
EEM171215C000295002017-12-11 12:33PM EST29.5016.7016.6016.75+0.26+1.58%1016184.38%
EEM171215C000300002017-11-10 9:41AM EST30.0016.4015.5016.90+0.50+3.14%124131.25%
EEM171215C000310002017-12-04 11:11AM EST31.0015.0014.8515.05-0.50-3.23%35370.00%
EEM171215C000325002017-10-27 10:56PM EST32.5013.2013.6013.850.00-11135.94%
EEM171215C000330002017-07-26 11:19AM EST33.0011.0013.2513.450.00-11172.27%
EEM171215C000340002017-12-06 9:59AM EST34.0011.1810.8512.15-0.87-7.22%23,0970.00%
EEM171215C000345002017-09-21 2:30PM EST34.5011.3111.7511.950.00-157153.13%
EEM171215C000350002017-12-11 12:52PM EST35.0011.2011.1511.25+0.30+2.75%1227087.50%
EEM171215C000355002017-10-25 2:47PM EST35.5010.3010.6010.800.00-63684.38%
EEM171215C000360002017-12-06 9:50AM EST36.009.158.8510.10-1.09-10.64%53820.00%
EEM171215C000365002017-06-02 10:57PM EST36.504.979.759.950.00-227128.52%
EEM171215C000370002017-12-06 9:36AM EST37.008.206.3510.90-1.40-14.58%63,098260.45%
EEM171215C000375002017-12-06 11:09AM EST37.507.695.8510.40-1.51-16.41%136,366250.78%
EEM171215C000380002017-12-06 9:35AM EST38.007.206.858.05-1.13-13.57%69250.00%
EEM171215C000385002017-12-07 11:46AM EST38.506.964.559.10-2.39-25.56%11,519212.11%
EEM171215C000390002017-12-07 10:07AM EST39.006.275.857.05-0.88-12.31%11,5990.00%
EEM171215C000395002017-12-08 12:10PM EST39.506.425.956.95-0.73-10.21%12,023105.27%
EEM171215C000400002017-12-11 2:18PM EST40.006.196.156.25+0.24+4.03%2530,07750.00%
EEM171215C000405002017-12-11 10:49AM EST40.505.725.655.75+0.82+16.73%45062564.84%
EEM171215C000410002017-12-11 12:17PM EST41.005.245.155.25+0.35+7.16%506,52959.77%
EEM171215C000415002017-12-11 10:58AM EST41.504.704.654.75+0.25+5.62%302,92554.69%
EEM171215C000420002017-12-11 12:56PM EST42.004.234.154.25+0.78+22.61%388,05349.61%
EEM171215C000425002017-12-08 9:41AM EST42.503.513.253.40-0.34-8.83%14,8490.00%
EEM171215C000430002017-12-11 9:30AM EST43.002.873.153.25-0.07-2.38%129,45839.65%
EEM171215C000435002017-12-07 3:17PM EST43.501.931.882.06-1.04-35.02%152,6880.00%
EEM171215C000440002017-12-11 2:29PM EST44.002.222.172.24+0.25+12.69%7645,04928.13%
EEM171215C000445002017-12-11 12:26PM EST44.501.751.701.75+0.30+20.69%114,08024.02%
EEM171215C000450002017-12-11 2:18PM EST45.001.261.211.27+0.21+20.00%37176,62320.31%
EEM171215C000455002017-12-11 2:13PM EST45.500.820.790.81+0.17+26.15%39336,55616.80%
EEM171215C000460002017-12-11 3:00PM EST46.000.440.410.44+0.11+33.33%22,682154,96315.53%
EEM171215C000465002017-12-11 2:07PM EST46.500.160.170.19+0.03+23.08%23,835109,10414.75%
EEM171215C000470002017-12-11 2:14PM EST47.000.060.050.06+0.01+20.00%14,124257,56714.26%
EEM171215C000475002017-12-11 1:14PM EST47.500.020.010.03-0.01-33.33%2,50299,59216.41%
EEM171215C000480002017-12-11 1:13PM EST48.000.020.010.02+0.01+100.00%146194,97619.53%
EEM171215C000485002017-12-08 9:32AM EST48.500.020.000.02+0.01+100.00%7142,71223.44%
EEM171215C000490002017-12-07 9:42AM EST49.000.010.000.10-0.01-50.00%5189,91838.87%
EEM171215C000495002017-12-06 10:14AM EST49.500.010.000.13-0.01-50.00%1055346.88%
EEM171215C000500002017-12-06 11:07AM EST50.000.010.000.01-0.04-80.00%139,20731.25%
EEM171215C000505002017-11-24 1:00PM EST50.500.020.010.040.00-27427443.75%
EEM171215C000510002017-12-11 9:38AM EST51.000.010.000.01-0.34-97.14%6069538.28%
EEM171215C000520002017-11-30 1:57PM EST52.000.020.000.070.00-31853.52%
EEM171215C000530002017-11-03 10:49AM EST53.000.010.000.010.00-61750.00%
EEM171215C000540002017-09-29 10:57PM EST54.000.010.000.030.00-306059.38%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM171215P000200002017-06-16 10:48PM EST20.000.040.020.060.00-33310.94%
EEM171215P000250002017-06-02 10:57PM EST25.000.090.090.13-0.01-11.11%1408271.88%
EEM171215P000255002017-10-23 1:30PM EST25.500.010.000.020.00-1010193.75%
EEM171215P000260002017-06-02 10:57PM EST26.000.160.050.140.00-402,053250.78%
EEM171215P000265002017-09-15 2:52PM EST26.500.030.000.04-0.85-96.59%8,9008,900195.31%
EEM171215P000270002017-06-02 10:57PM EST27.000.120.060.17+0.01+9.09%364,462243.75%
EEM171215P000275002017-08-22 1:27PM EST27.500.060.030.050.00-454200.78%
EEM171215P000280002017-09-11 11:49AM EST28.000.030.020.060.00-3128194.53%
EEM171215P000285002017-09-15 11:05AM EST28.500.040.020.07-0.09-69.23%70114191.41%
EEM171215P000290002017-10-24 2:40PM EST29.000.010.000.030.00-276978160.94%
EEM171215P000295002017-06-02 10:57PM EST29.500.380.130.240.00-3131227.34%
EEM171215P000300002017-11-17 2:03PM EST30.000.010.000.03-0.02-66.67%667,974150.00%
EEM171215P000305002017-10-02 11:26AM EST30.500.020.000.040.00-2011,207150.00%
EEM171215P000310002017-11-17 11:10AM EST31.000.010.010.02-0.03-75.00%8913,829140.63%
EEM171215P000315002017-10-02 11:27AM EST31.500.030.010.050.00-2011,393146.88%
EEM171215P000320002017-10-03 2:44PM EST32.000.040.020.070.00-2120,517150.00%
EEM171215P000325002017-09-15 9:43AM EST32.500.080.060.11-0.01-11.11%5653,809160.16%
EEM171215P000330002017-09-25 11:03AM EST33.000.090.050.150.00-1015,018158.59%
EEM171215P000335002017-11-01 12:01PM EST33.500.020.000.020.00-30542109.38%
EEM171215P000340002017-10-10 11:27AM EST34.000.030.010.040.00-11,74895,609117.19%
EEM171215P000345002017-10-04 10:44AM EST34.500.050.050.080.00-1691,673130.47%
EEM171215P000350002017-11-17 1:07PM EST35.000.020.000.03+0.01+100.00%2,25142,572101.56%
EEM171215P000355002017-12-04 9:30AM EST35.500.140.000.01+0.11+366.67%516,04584.38%
EEM171215P000360002017-11-08 9:34AM EST36.000.010.000.040.00-529,11095.31%
EEM171215P000365002017-12-11 9:30AM EST36.500.010.000.01-0.01-50.00%106,32675.00%
EEM171215P000370002017-11-21 11:40AM EST37.000.010.000.110.00-35171,660100.39%
EEM171215P000375002017-11-30 10:03AM EST37.500.020.000.030.00-3,7015,74178.13%
EEM171215P000380002017-11-30 9:30AM EST38.000.020.000.030.00-379,88973.44%
EEM171215P000385002017-11-29 11:03AM EST38.500.020.000.02-0.01-33.33%1071,76865.63%
EEM171215P000390002017-12-08 1:25PM EST39.000.010.000.01-0.01-50.00%1580,05556.25%
EEM171215P000395002017-12-06 12:39PM EST39.500.020.000.03-0.06-75.00%136,43360.94%
EEM171215P000400002017-12-08 3:57PM EST40.000.010.010.020.00-371,24756.25%
EEM171215P000405002017-11-28 11:35AM EST40.500.010.010.04-0.04-80.00%332,53256.25%
EEM171215P000410002017-12-08 12:15PM EST41.000.010.010.06-0.01-50.00%1229,67555.08%
EEM171215P000415002017-12-08 3:25PM EST41.500.010.000.05-0.01-50.00%18130,41953.91%
EEM171215P000420002017-12-11 9:30AM EST42.000.050.000.02+0.03+150.00%16120,19741.41%
EEM171215P000425002017-12-11 3:01PM EST42.500.020.000.02-0.53-96.36%1424,01337.11%
EEM171215P000430002017-12-11 9:31AM EST43.000.050.000.02+0.02+66.67%10117,64432.81%
EEM171215P000435002017-08-10 9:28AM EST43.501.892.042.16+0.37+24.34%2291,172156.54%
EEM171215P000440002017-12-11 2:37PM EST44.000.040.020.040.00-135140,68927.34%
EEM171215P000445002017-12-11 12:33PM EST44.500.040.030.04-0.03-42.86%43173,66422.27%
EEM171215P000450002017-12-11 2:00PM EST45.000.060.050.06-0.05-45.45%1,089161,38719.14%
EEM171215P000455002017-12-11 2:13PM EST45.500.130.110.13-0.08-38.10%34993,77517.77%
EEM171215P000460002017-12-11 1:17PM EST46.000.240.230.25-0.17-41.46%42168,73015.72%
EEM171215P000465002017-12-11 3:00PM EST46.500.480.470.51-0.29-37.66%1,37444,08115.53%
EEM171215P000470002017-12-11 2:00PM EST47.000.870.870.89-0.28-24.35%2440,03816.02%
EEM171215P000475002017-12-11 3:00PM EST47.501.341.301.37-1.03-43.46%25,15220.22%
EEM171215P000480002017-12-11 12:39PM EST48.001.771.801.85-0.34-16.11%2221,90823.05%
EEM171215P000485002017-12-07 10:37AM EST48.503.092.733.65+2.01+186.11%513181.84%
EEM171215P000490002017-12-11 2:00PM EST49.002.812.792.87-0.39-12.19%154034.96%
EEM171215P000500002017-12-06 10:56AM EST50.004.754.255.20+0.99+26.33%138,238104.69%
EEM171215P000510002017-06-14 11:20AM EST51.009.454.704.800.00-100.00%
EEM171215P000520002017-06-14 1:43PM EST52.0010.705.705.800.00-1100.00%
EEM171215P000530002017-06-14 12:20PM EST53.0011.456.706.800.00-100.00%
EEM171215P000540002017-11-28 9:30AM EST54.006.657.307.50+0.40+6.40%120.00%
EEM171215P000560002017-12-01 11:49PM EST56.009.769.8010.650.00-60133.79%