U.S. Markets closed

iShares MSCI Emerging Markets ETF (EEM)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
43.63-0.03 (-0.07%)
At close: 4:00PM EDT
People also watch
EFAEWZFXIIWMEWJ
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM170728C000350002017-07-18 3:46PM EDT35.008.458.308.750.00-66106.64%
EEM170728C000355002017-07-11 11:25AM EDT35.506.217.808.000.00-138810.00%
EEM170728C000360002017-07-14 11:51PM EDT36.007.327.357.500.00-1381380.00%
EEM170728C000375002017-07-21 10:11AM EDT37.506.066.056.200.254.30%13813870.31%
EEM170728C000380002017-07-07 10:11AM EDT38.003.113.053.35-0.93-23.02%110.00%
EEM170728C000390002017-06-12 4:43PM EDT39.002.452.422.620.00-5000.00%
EEM170728C000400002017-07-17 1:22PM EDT40.003.253.553.750.00-3751.37%
EEM170728C000405002017-07-17 10:03AM EDT40.502.763.053.200.00-11039.84%
EEM170728C000410002017-07-19 3:38PM EDT41.002.702.592.680.00-38932.03%
EEM170728C000415002017-07-20 3:45PM EDT41.502.202.092.180.00-227427.15%
EEM170728C000420002017-07-21 3:54PM EDT42.001.641.601.69-0.11-6.29%20050423.05%
EEM170728C000425002017-07-21 3:52PM EDT42.501.131.121.21-0.07-5.83%2066619.34%
EEM170728C000430002017-07-21 1:50PM EDT43.000.680.670.76-0.15-18.07%1947,33516.31%
EEM170728C000435002017-07-21 3:52PM EDT43.500.320.310.36-0.07-17.95%1,3335,44912.99%
EEM170728C000440002017-07-21 3:44PM EDT44.000.100.090.13-0.06-37.50%795,92412.31%
EEM170728C000445002017-07-20 12:54PM EDT44.500.080.010.040.00-3461,39912.70%
EEM170728C000450002017-07-19 12:22PM EDT45.000.020.000.040.00-22617.77%
EEM170728C000455002017-07-14 11:51PM EDT45.500.020.000.050.00-10023.44%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM170728P000345002017-06-16 11:48PM EDT34.500.060.020.060.00-1,3321,30092.19%
EEM170728P000350002017-07-17 9:30AM EDT35.000.010.000.020.00-101071.88%
EEM170728P000355002017-07-14 11:51PM EDT35.500.020.000.040.00-141474.22%
EEM170728P000360002017-06-16 11:48PM EDT36.000.110.060.090.00-202086.72%
EEM170728P000370002017-07-12 9:31AM EDT37.000.010.000.050.00-511263.28%
EEM170728P000375002017-06-16 11:48PM EDT37.500.160.090.160.00-404079.49%
EEM170728P000380002017-07-14 12:26PM EDT38.000.010.000.05-0.01-50.00%112054.30%
EEM170728P000385002017-07-21 9:30AM EDT38.500.010.000.030.00-31751.56%
EEM170728P000390002017-07-21 9:30AM EDT39.000.010.000.030.00-152546.88%
EEM170728P000395002017-07-21 1:19PM EDT39.500.010.000.02-0.01-50.00%516739.84%
EEM170728P000400002017-07-20 1:20PM EDT40.000.020.000.020.00-115,73335.16%
EEM170728P000405002017-07-21 12:26PM EDT40.500.020.000.040.00-2056135.35%
EEM170728P000410002017-07-21 9:30AM EDT41.000.030.000.030.00-157,60328.91%
EEM170728P000415002017-07-21 12:26PM EDT41.500.040.000.050.00-1596,89827.15%
EEM170728P000420002017-07-18 11:47AM EDT42.000.070.010.040.00-1053,32120.90%
EEM170728P000425002017-07-21 12:29PM EDT42.500.050.030.05-0.01-16.67%136,04516.80%
EEM170728P000430002017-07-21 4:12PM EDT43.000.080.070.10-0.03-27.27%20011,43214.45%
EEM170728P000435002017-07-21 3:56PM EDT43.500.220.190.22-0.01-4.35%3,1083,66412.60%
EEM170728P000440002017-07-21 12:23PM EDT44.000.530.450.510.036.00%146812.89%
EEM170728P000445002017-07-19 10:18AM EDT44.500.890.830.980.00-2811817.97%
EEM170728P000450002017-07-21 11:58PM EDT45.001.451.311.430.00-60019.73%
EEM170728P000455002017-07-21 11:58PM EDT45.501.911.831.930.00-29024.61%