EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM180727C000400002018-07-06 11:45PM EDT40.003.331.505.050.00-1189.16%
EEM180727C000410002018-07-02 11:13AM EDT41.002.202.462.700.00-110.00%
EEM180727C000415002018-07-13 11:50PM EDT41.502.522.022.850.00-1144.24%
EEM180727C000420002018-07-12 1:29PM EDT42.002.001.921.990.00-20012123.05%
EEM180727C000425002018-07-11 2:01PM EDT42.501.131.351.620.00-49051224.41%
EEM180727C000430002018-07-13 2:10PM EDT43.001.091.071.13-0.08-6.84%15636319.53%
EEM180727C000435002018-07-12 3:57PM EDT43.500.760.710.760.00-4031217.97%
EEM180727C000440002018-07-13 3:24PM EDT44.000.420.420.47-0.11-20.75%22356817.04%
EEM180727C000445002018-07-12 12:16PM EDT44.500.290.220.250.00-261,26615.97%
EEM180727C000450002018-07-13 3:56PM EDT45.000.110.090.13-0.04-26.67%435,03415.92%
EEM180727C000455002018-07-12 9:48AM EDT45.500.060.040.090.00-35517.77%
EEM180727C000460002018-07-13 2:08PM EDT46.000.030.000.08-0.04-57.14%143620.70%
EEM180727C000465002018-07-02 9:30AM EDT46.500.040.010.040.00-235920.31%
EEM180727C000470002018-07-09 1:51PM EDT47.000.020.000.020.00-312220.31%
EEM180727C000475002018-06-25 3:39PM EDT47.500.030.000.020.00-31223.05%
EEM180727C000480002018-06-26 1:27PM EDT48.000.010.000.020.00-625525.39%
EEM180727C000485002018-06-20 10:09AM EDT48.500.040.000.030.00-1029.69%
EEM180727C000490002018-06-18 9:30AM EDT49.000.020.000.090.00-1139.84%
EEM180727C000495002018-06-18 4:02PM EDT49.500.060.000.090.00-5542.58%
EEM180727C000505002018-06-13 7:19PM EDT50.500.010.000.070.00-1145.70%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM180727P000350002018-07-09 1:56PM EDT35.000.010.000.020.00-21151.56%
EEM180727P000380002018-07-11 2:34PM EDT38.000.020.000.030.00-21640.63%
EEM180727P000385002018-07-06 2:45PM EDT38.500.050.030.08-0.09-64.29%253045.12%
EEM180727P000390002018-07-06 2:44PM EDT39.000.060.040.07-0.12-66.67%121340.43%
EEM180727P000400002018-07-10 9:42AM EDT40.000.040.010.030.00-23528.13%
EEM180727P000405002018-07-10 3:55PM EDT40.500.050.020.040.00-51426.37%
EEM180727P000410002018-07-13 3:58PM EDT41.000.050.030.07-0.01-16.67%723,16826.07%
EEM180727P000415002018-07-13 11:07AM EDT41.500.070.050.08-0.03-30.00%112,68823.24%
EEM180727P000420002018-07-13 10:25AM EDT42.000.120.070.11-0.02-14.29%5,0008,14621.29%
EEM180727P000425002018-07-12 1:50PM EDT42.500.210.130.180.00-2110,85520.51%
EEM180727P000430002018-07-13 3:48PM EDT43.000.250.220.25-0.07-21.87%4311,53918.41%
EEM180727P000435002018-07-13 3:07PM EDT43.500.390.360.39-0.07-15.22%6,31779817.33%
EEM180727P000440002018-07-13 3:32PM EDT44.000.610.540.62-0.08-11.59%11,08717.04%
EEM180727P000445002018-07-11 9:30AM EDT44.501.270.711.010.00-44519.83%
EEM180727P000450002018-07-13 2:30PM EDT45.001.251.221.29+0.08+6.84%56016.41%
EEM180727P000455002018-06-20 9:30AM EDT45.501.571.761.990.00-4929.20%
EEM180727P000460002018-07-06 11:42AM EDT46.002.592.592.69-0.31-10.69%26341.60%
EEM180727P000465002018-07-06 3:15PM EDT46.503.101.504.95-0.37-10.66%15106.25%
EEM180727P000475002018-06-18 9:31AM EDT47.503.283.503.650.00-1112.50%
EEM180727P000480002018-07-05 11:22AM EDT48.005.233.005.150.00-6777.10%
EEM180727P000485002018-06-18 12:18PM EDT48.504.254.404.650.00-991412.50%
EEM180727P000490002018-06-18 3:49PM EDT49.004.554.955.350.00-6148.44%
EEM180727P000500002018-06-13 7:20PM EDT50.004.054.104.850.00-600.00%
EEM180727P000505002018-06-15 11:54AM EDT50.505.755.355.85+1.30+29.21%6100.00%
EEM180727P000510002018-06-22 11:51PM EDT51.006.756.907.250.00-4051.76%