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 EST25.0014.9721.1521.550.00-20402.34%
EEM171215C000255002017-09-22 9:38AM EST25.5020.0020.6021.100.00-3030391.41%
EEM171215C000285002017-06-20 2:11PM EST28.5012.7917.6518.100.00-1016333.20%
EEM171215C000290002017-09-01 10:56PM EST29.0016.0317.2017.500.00-22319.14%
EEM171215C000295002017-12-11 12:33PM EST29.5016.7016.2516.350.00-10160.00%
EEM171215C000300002017-11-10 9:41AM EST30.0016.4015.5016.90+0.50+3.14%124273.44%
EEM171215C000310002017-12-04 11:11AM EST31.0015.0014.8515.05-0.50-3.23%3537190.63%
EEM171215C000325002017-10-27 10:56PM EST32.5013.2013.6013.850.00-11234.96%
EEM171215C000330002017-07-26 11:19AM EST33.0011.0013.2513.450.00-11245.51%
EEM171215C000340002017-12-06 9:59AM EST34.0011.1810.8512.15-0.87-7.22%23,097198.05%
EEM171215C000345002017-09-21 2:30PM EST34.5011.3111.7511.950.00-157219.53%
EEM171215C000350002017-12-12 12:43PM EST35.0010.6710.8010.90-0.53-4.73%4267114.06%
EEM171215C000355002017-10-25 2:47PM EST35.5010.3010.6010.800.00-636182.62%
EEM171215C000360002017-12-06 9:50AM EST36.009.158.8510.10-1.09-10.64%5382159.38%
EEM171215C000365002017-06-02 10:57PM EST36.504.979.759.950.00-227186.13%
EEM171215C000370002017-12-06 9:36AM EST37.008.206.3510.90-1.40-14.58%63,098310.16%
EEM171215C000375002017-12-06 11:09AM EST37.507.695.8510.40-1.51-16.41%136,366298.83%
EEM171215C000380002017-12-12 11:26AM EST38.007.657.807.90+0.45+6.25%192582.81%
EEM171215C000385002017-12-07 11:46AM EST38.506.964.559.10-2.39-25.56%11,519255.37%
EEM171215C000390002017-12-07 10:07AM EST39.006.275.857.05-0.88-12.31%11,599109.38%
EEM171215C000395002017-12-08 12:10PM EST39.506.425.956.95-0.73-10.21%12,02384.38%
EEM171215C000400002017-12-12 2:06PM EST40.005.755.755.90-0.44-7.11%8,69730,05263.28%
EEM171215C000405002017-12-11 10:49AM EST40.505.725.255.400.00-45041158.59%
EEM171215C000410002017-12-12 12:33PM EST41.004.754.804.90-0.49-9.35%166,51353.13%
EEM171215C000415002017-12-12 9:47AM EST41.504.254.254.40-0.45-9.57%1,7742,89548.44%
EEM171215C000420002017-12-12 12:53PM EST42.003.723.803.90-0.50-11.85%148,01943.75%
EEM171215C000425002017-12-08 9:41AM EST42.503.513.253.40-0.34-8.83%14,84938.28%
EEM171215C000430002017-12-12 11:31AM EST43.002.772.752.87-0.10-3.48%22229,4580.00%
EEM171215C000435002017-12-12 9:53AM EST43.502.262.312.38-0.46-16.91%12,68512.50%
EEM171215C000440002017-12-12 11:24AM EST44.001.751.781.89-0.49-21.88%25944,97320.70%
EEM171215C000445002017-12-11 3:52PM EST44.501.761.311.390.00-124,08016.02%
EEM171215C000450002017-12-12 2:27PM EST45.000.840.900.92-0.42-33.33%820176,62015.24%
EEM171215C000455002017-12-12 12:01PM EST45.500.440.500.52-0.38-46.34%2,05336,70015.24%
EEM171215C000460002017-12-12 2:48PM EST46.000.200.200.21-0.25-55.56%267132,67713.87%
EEM171215C000465002017-12-12 1:40PM EST46.500.050.060.07-0.14-73.68%3,053105,84614.26%
EEM171215C000470002017-12-12 2:35PM EST47.000.030.020.03-0.02-40.00%4,219240,82416.60%
EEM171215C000475002017-12-12 2:06PM EST47.500.010.000.01-0.01-50.00%83999,59217.58%
EEM171215C000480002017-12-12 12:20PM EST48.000.010.000.01-0.01-50.00%148194,97621.88%
EEM171215C000485002017-12-12 2:37PM EST48.500.010.000.01-0.01-50.00%12142,70325.78%
EEM171215C000490002017-12-07 9:42AM EST49.000.010.000.10-0.01-50.00%5189,91847.27%
EEM171215C000495002017-12-06 10:14AM EST49.500.010.000.13-0.01-50.00%1055356.25%
EEM171215C000500002017-12-06 11:07AM EST50.000.010.000.01-0.04-80.00%139,20737.50%
EEM171215C000505002017-11-24 1:00PM EST50.500.020.010.040.00-27427451.56%
EEM171215C000510002017-12-11 9:38AM EST51.000.010.000.010.00-6063545.31%
EEM171215C000520002017-11-30 1:57PM EST52.000.020.000.070.00-31862.50%
EEM171215C000530002017-11-03 10:49AM EST53.000.010.000.010.00-61753.13%
EEM171215C000540002017-09-29 10:57PM EST54.000.010.000.030.00-306068.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM171215P000200002017-06-16 10:48PM EST20.000.040.020.060.00-33345.31%
EEM171215P000250002017-06-02 10:57PM EST25.000.090.090.13-0.01-11.11%1408301.56%
EEM171215P000255002017-10-23 1:30PM EST25.500.010.000.020.00-1010212.50%
EEM171215P000260002017-06-02 10:57PM EST26.000.160.050.140.00-402,053277.34%
EEM171215P000265002017-09-15 2:52PM EST26.500.030.000.04-0.85-96.59%8,9008,900215.63%
EEM171215P000270002017-06-02 10:57PM EST27.000.120.060.17+0.01+9.09%364,462269.53%
EEM171215P000275002017-08-22 1:27PM EST27.500.060.030.050.00-454221.88%
EEM171215P000280002017-09-11 11:49AM EST28.000.030.020.060.00-3128215.63%
EEM171215P000285002017-09-15 11:05AM EST28.500.040.020.07-0.09-69.23%70114211.72%
EEM171215P000290002017-10-24 2:40PM EST29.000.010.000.030.00-276978178.13%
EEM171215P000295002017-06-02 10:57PM EST29.500.380.130.240.00-3131251.17%
EEM171215P000300002017-11-17 2:03PM EST30.000.010.000.03-0.02-66.67%667,974165.63%
EEM171215P000305002017-10-02 11:26AM EST30.500.020.000.040.00-2011,207165.63%
EEM171215P000310002017-11-17 11:10AM EST31.000.010.010.02-0.03-75.00%8913,829153.13%
EEM171215P000315002017-10-02 11:27AM EST31.500.030.010.050.00-2011,393162.50%
EEM171215P000320002017-10-03 2:44PM EST32.000.040.020.070.00-2120,517165.63%
EEM171215P000325002017-09-15 9:43AM EST32.500.080.060.11-0.01-11.11%5653,809176.56%
EEM171215P000330002017-09-25 11:03AM EST33.000.090.050.150.00-1015,018174.22%
EEM171215P000335002017-11-01 12:01PM EST33.500.020.000.020.00-30542120.31%
EEM171215P000340002017-10-10 11:27AM EST34.000.030.010.040.00-11,74895,609129.69%
EEM171215P000345002017-10-04 10:44AM EST34.500.050.050.080.00-1691,673142.97%
EEM171215P000350002017-11-17 1:07PM EST35.000.020.000.03+0.01+100.00%2,25142,572110.94%
EEM171215P000355002017-12-04 9:30AM EST35.500.140.000.01+0.11+366.67%516,04593.75%
EEM171215P000360002017-11-08 9:34AM EST36.000.010.000.040.00-529,110104.69%
EEM171215P000365002017-12-11 9:30AM EST36.500.010.000.010.00-106,31684.38%
EEM171215P000370002017-11-21 11:40AM EST37.000.010.000.110.00-35171,660109.38%
EEM171215P000375002017-11-30 10:03AM EST37.500.020.000.030.00-3,7015,74184.38%
EEM171215P000380002017-11-30 9:30AM EST38.000.020.000.030.00-379,88979.69%
EEM171215P000385002017-11-29 11:03AM EST38.500.020.000.02-0.01-33.33%1071,76871.88%
EEM171215P000390002017-12-08 1:25PM EST39.000.010.000.01-0.01-50.00%1580,05562.50%
EEM171215P000395002017-12-06 12:39PM EST39.500.020.000.03-0.06-75.00%136,43365.63%
EEM171215P000400002017-12-08 3:57PM EST40.000.010.010.020.00-371,24760.94%
EEM171215P000405002017-11-28 11:35AM EST40.500.010.010.04-0.04-80.00%332,53260.16%
EEM171215P000410002017-12-08 12:15PM EST41.000.010.010.06-0.01-50.00%1229,67558.59%
EEM171215P000415002017-12-08 3:25PM EST41.500.010.000.05-0.01-50.00%18130,41950.00%
EEM171215P000420002017-12-11 9:30AM EST42.000.050.000.020.00-16120,19743.75%
EEM171215P000425002017-12-12 11:25AM EST42.500.010.000.02-0.01-50.00%724,00938.28%
EEM171215P000430002017-12-12 9:49AM EST43.000.010.010.02-0.04-80.00%1117,64433.59%
EEM171215P000435002017-08-10 9:28AM EST43.501.892.042.16+0.37+24.34%2291,172168.95%
EEM171215P000440002017-12-12 12:37PM EST44.000.040.020.040.00-9140,68427.15%
EEM171215P000445002017-12-12 12:47PM EST44.500.050.030.04+0.01+25.00%194169,59821.49%
EEM171215P000450002017-12-12 2:48PM EST45.000.070.070.08+0.02+40.00%105144,59319.14%
EEM171215P000455002017-12-12 2:31PM EST45.500.190.160.17+0.09+90.00%4,73393,49016.99%
EEM171215P000460002017-12-12 2:35PM EST46.000.420.350.36+0.21+100.00%3,274169,34315.43%
EEM171215P000465002017-12-12 2:26PM EST46.500.800.710.73+0.31+63.27%4,20144,72717.19%
EEM171215P000470002017-12-12 2:48PM EST47.001.221.161.22+0.33+37.08%3440,03823.63%
EEM171215P000475002017-12-12 11:25AM EST47.501.781.651.76+0.44+32.84%85,15233.59%
EEM171215P000480002017-12-12 9:47AM EST48.002.292.142.25+0.47+25.82%1521,88939.06%
EEM171215P000485002017-12-07 10:37AM EST48.503.092.733.65+2.01+186.11%513178.13%
EEM171215P000490002017-12-11 2:00PM EST49.002.813.103.250.00-153550.78%
EEM171215P000500002017-12-06 10:56AM EST50.004.754.255.20+0.99+26.33%138,238101.76%
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 EST56.009.769.8010.650.00-60111.33%