EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM180525C000380002018-05-22 2:31PM EDT38.008.658.058.850.00-11221.09%
EEM180525C000390002018-05-18 11:46PM EDT39.007.097.007.450.00-200.00%
EEM180525C000400002018-05-10 11:32AM EDT40.007.605.509.000.00-37230.08%
EEM180525C000405002018-05-21 1:09PM EDT40.505.754.408.000.00-121143.36%
EEM180525C000410002018-05-11 11:17AM EDT41.006.486.356.60+0.95+17.18%45229.10%
EEM180525C000420002018-05-14 11:32AM EDT42.005.743.257.95-0.01-0.17%55214.84%
EEM180525C000425002018-04-20 11:44PM EDT42.505.804.607.000.00-32262.70%
EEM180525C000430002018-05-23 9:39AM EDT43.003.061.505.50-0.23-6.99%15650.00%
EEM180525C000440002018-05-21 3:38PM EDT44.002.312.152.700.00-1012474.61%
EEM180525C000445002018-05-22 3:15PM EDT44.502.091.972.060.00-195745.51%
EEM180525C000450002018-05-23 1:28PM EDT45.001.201.412.16-0.54-31.03%142761.91%
EEM180525C000455002018-05-23 3:13PM EDT45.501.011.001.09-0.25-19.84%93031.06%
EEM180525C000460002018-05-23 2:05PM EDT46.000.450.580.63-0.18-28.57%3484,70024.02%
EEM180525C000465002018-05-23 3:58PM EDT46.500.250.250.27-0.08-24.24%67225,42020.02%
EEM180525C000470002018-05-23 3:28PM EDT47.000.080.050.09-0.03-27.27%1,1292,08819.73%
EEM180525C000475002018-05-23 3:27PM EDT47.500.010.000.04-0.02-66.67%1921,00123.05%
EEM180525C000480002018-05-22 1:57PM EDT48.000.010.000.070.00-3981,95935.94%
EEM180525C000485002018-05-23 2:07PM EDT48.500.010.000.020.00-1067433.20%
EEM180525C000490002018-05-18 3:55PM EDT49.000.010.000.04-0.01-50.00%32973645.31%
EEM180525C000495002018-05-11 3:44PM EDT49.500.040.030.07-0.47-92.16%3410554.69%
EEM180525C000500002018-05-10 9:30AM EDT50.000.090.010.050.00-132655.47%
EEM180525C000505002018-05-08 3:23PM EDT50.500.010.000.030.00-524654.69%
EEM180525C000510002018-05-17 9:40AM EDT51.000.010.000.080.00-523171.09%
EEM180525C000515002018-04-20 1:38PM EDT51.500.060.040.09-0.04-40.00%228484.38%
EEM180525C000520002018-05-10 9:30AM EDT52.000.250.000.030.00-12470.31%
EEM180525C000525002018-04-30 9:30AM EDT52.500.030.000.070.00-201286.72%
EEM180525C000530002018-05-18 2:14PM EDT53.000.010.000.030.00-658281.25%
EEM180525C000535002018-04-18 12:39PM EDT53.500.010.000.090.00-220101.56%
EEM180525C000545002018-04-13 11:58PM EDT54.500.040.000.040.00-6699.22%
EEM180525C000550002018-04-19 10:05AM EDT55.000.020.000.090.00-22117.97%
EEM180525C000565002018-04-19 10:44AM EDT56.500.020.000.050.00-1010121.88%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM180525P000390002018-04-19 10:44AM EDT39.000.010.000.050.00-1055114.06%
EEM180525P000400002018-04-19 10:05AM EDT40.000.020.000.050.00-22100.00%
EEM180525P000415002018-04-19 11:28AM EDT41.500.040.040.100.00-3395.31%
EEM180525P000425002018-04-30 9:30AM EDT42.500.050.050.090.00-201778.91%
EEM180525P000430002018-05-18 2:14PM EDT43.000.020.000.06+0.01+100.00%6715359.38%
EEM180525P000435002018-05-22 10:17AM EDT43.500.020.000.010.00-201,90643.75%
EEM180525P000440002018-05-23 2:05PM EDT44.000.010.000.01-0.02-66.67%59,93936.72%
EEM180525P000445002018-05-23 4:04PM EDT44.500.010.010.02-0.01-50.00%10,02727,43034.38%
EEM180525P000450002018-05-23 12:42PM EDT45.000.030.000.05+0.01+50.00%1562,71233.59%
EEM180525P000455002018-05-23 3:27PM EDT45.500.030.010.05-0.02-40.00%37310,18024.81%
EEM180525P000460002018-05-23 3:19PM EDT46.000.110.070.10-0.03-21.43%17,10240,84720.51%
EEM180525P000465002018-05-23 3:50PM EDT46.500.260.210.25-0.05-16.13%1,17814,85417.77%
EEM180525P000470002018-05-23 2:44PM EDT47.000.630.530.57+0.09+16.67%808,81916.80%
EEM180525P000475002018-05-23 12:06PM EDT47.501.290.901.05+0.45+53.57%211,40623.05%
EEM180525P000480002018-05-18 3:51PM EDT48.001.951.871.97+0.42+27.45%1810070.70%
EEM180525P000485002018-05-15 12:20PM EDT48.502.072.312.850.00-2622895.70%
EEM180525P000490002018-04-26 11:56AM EDT49.002.451.911.970.00-2680.00%
EEM180525P000495002018-04-13 11:44PM EDT49.502.372.222.420.00-1471470.00%
EEM180525P000500002018-05-23 9:39AM EDT50.003.961.905.50+0.69+21.10%1385.55%
EEM180525P000510002018-04-20 11:45PM EDT51.003.383.504.050.00-220.00%
EEM180525P000515002018-04-13 11:44PM EDT51.503.903.704.050.00-14140.00%