EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM181019C000310002018-10-15 6:00PM EDT31.009.108.708.950.00-130127.34%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM181019P000290002018-10-11 3:32PM EDT29.000.010.000.010.00-1204100.00%
EEM181019P000300002018-10-11 12:52PM EDT30.000.010.000.01-0.01-100.00%2593.75%
EEM181019P000310002018-09-17 1:04PM EDT31.000.020.000.010.00-116581.25%
EEM181019P000320002018-10-04 1:38PM EDT32.000.010.000.020.00-112,30179.69%
EEM181019P000330002018-10-04 1:13PM EDT33.000.010.000.020.00-50100,08768.75%
EEM181019P000340002018-10-10 3:36PM EDT34.000.020.000.02+0.01+50.00%56159.38%
EEM181019P000350002018-10-15 2:54PM EDT35.000.010.000.04-0.01-50.00%213,16355.47%
EEM181019P000360002018-10-15 3:30PM EDT36.000.020.010.03-0.01-33.33%7349,03248.05%
EEM181019P000365002018-10-12 1:39PM EDT36.500.060.030.05-0.04-40.00%2310,10347.27%
EEM181019P000370002018-10-15 3:38PM EDT37.000.020.020.04-0.06-75.00%3718,20639.45%
EEM181019P000375002018-10-15 12:23PM EDT37.500.050.040.06-0.03-37.50%3,13616,84436.72%
EEM181019P000380002018-10-15 12:40PM EDT38.000.080.070.09-0.05-38.46%6,67748,43334.18%
EEM181019P000385002018-10-15 3:58PM EDT38.500.120.120.14-0.05-29.41%14353,06131.84%
EEM181019P000390002018-10-15 3:59PM EDT39.000.200.200.23-0.01-4.76%1,36140,12130.08%
EEM181019P000395002018-10-15 3:47PM EDT39.500.300.340.37-0.07-18.92%1,03818,23128.42%
EEM181019P000400002018-10-15 4:07PM EDT40.000.560.550.60+0.11+24.44%5,06060,79527.93%
EEM181019P000405002018-10-15 2:44PM EDT40.500.710.860.90+0.01+1.43%6,72881,09227.25%
EEM181019P000410002018-10-15 3:59PM EDT41.001.231.251.30+0.30+32.26%1,75641,59428.71%
EEM181019P000415002018-10-15 3:53PM EDT41.501.621.691.76+0.08+5.19%6115,29932.23%
EEM181019P000420002018-10-15 3:43PM EDT42.002.072.122.26+0.27+15.00%52742,75338.48%
EEM181019P000425002018-10-15 12:15PM EDT42.502.652.672.75+0.34+14.72%21271,05643.16%
EEM181019P000430002018-10-15 3:41PM EDT43.003.003.153.30+0.19+6.76%5980,65254.49%
EEM181019P000435002018-10-15 3:33PM EDT43.503.583.603.80+0.23+6.87%24,11260.16%
EEM181019P000440002018-10-15 3:28PM EDT44.004.004.104.25+0.20+5.26%828,69359.38%
EEM181019P000445002018-10-12 12:06PM EDT44.504.454.104.30-0.51-10.28%502920.00%
EEM181019P000450002018-10-15 11:27AM EDT45.004.935.105.25+0.03+0.61%1193653.13%
EEM181019P000455002018-10-08 2:47PM EDT45.505.755.105.30+1.11+19.30%150.00%
EEM181019P000460002018-10-12 3:08PM EDT46.005.805.505.85+0.05+0.87%11050.00%
EEM181019P000465002018-10-12 2:29PM EDT46.506.406.106.25-0.85-11.72%5,0445,0250.00%
EEM181019P000470002018-10-12 11:28AM EDT47.006.756.656.75-0.25-3.57%2,7002,7080.00%
EEM181019P000475002018-10-11 3:38PM EDT47.508.106.857.40+3.56+43.95%120.00%
EEM181019P000480002018-10-15 2:10PM EDT48.007.967.858.30-0.74-8.51%23104.69%
EEM181019P000490002018-10-03 2:53PM EDT49.006.958.758.850.00-100.00%
EEM181019P000495002018-08-24 11:29AM EDT49.506.209.259.350.00-23.93%110.00%
EEM181019P000500002018-10-12 9:36AM EDT50.009.809.509.90+2.93+27.90%3520.00%
EEM181019P000520002018-08-31 11:48PM EDT52.007.9011.7511.850.00-10100.00%
EEM181019P000540002018-10-11 10:53AM EDT54.0014.5513.4014.150.00-1050.00%
EEM181019P000560002018-10-12 11:57PM EDT56.0015.7015.4516.15+15.70+100.00%1050.00%
EEM181019P000570002018-10-15 10:31AM EDT57.0017.0916.8517.45+2.64+18.27%1150.00%