EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190920C000200002019-06-14 3:51PM EDT20.0021.1522.8522.950.00-1,8000917.19%
EEM190920C000210002019-06-14 3:51PM EDT21.0020.1521.8522.000.00-2,0000872.66%
EEM190920C000220002019-06-14 3:51PM EDT22.0019.1520.8521.000.00-1,6000825.00%
EEM190920C000230002019-06-07 11:16AM EDT23.0019.4518.4521.750.00-75698812.50%
EEM190920C000240002019-06-07 11:16AM EDT24.0020.3518.9519.050.00-54209749.61%
EEM190920C000250002019-08-27 11:41AM EDT25.0014.5016.5516.600.00-10303.13%
EEM190920C000260002019-06-07 11:16AM EDT26.0018.3415.4518.650.00-4859674.61%
EEM190920C000270002019-08-20 10:10AM EDT27.0012.9714.5014.650.00-10262.50%
EEM190920C000290002019-06-19 9:30AM EDT29.0013.2314.1014.250.00--5576.56%
EEM190920C000300002019-09-19 2:58PM EDT30.0011.6711.5511.60-0.14-1.19%70204.69%
EEM190920C000310002019-09-18 12:36PM EDT31.0010.8010.5010.650.00--0185.94%
EEM190920C000320002019-08-05 3:33PM EDT32.007.169.359.450.00-3600.00%
EEM190920C000330002019-09-19 2:01PM EDT33.008.808.558.60-1.31-12.96%498151.56%
EEM190920C000335002019-06-17 12:00AM EDT33.508.300.000.000.00--00.00%
EEM190920C000340002019-06-12 11:20AM EDT34.007.858.959.100.00-11567381.05%
EEM190920C000350002019-09-12 3:35PM EDT35.007.006.556.600.00-30117.19%
EEM190920C000360002019-09-19 3:26PM EDT36.005.605.555.60-0.65-10.40%350100.78%
EEM190920C000370002019-09-16 2:27PM EDT37.004.854.554.600.00-1084.38%
EEM190920C000375002019-08-27 1:26PM EDT37.502.404.004.150.00-5075.78%
EEM190920C000380002019-09-19 9:45AM EDT38.003.823.553.60-0.06-1.55%1067.97%
EEM190920C000385002019-09-18 3:55PM EDT38.503.253.053.100.00-13059.38%
EEM190920C000390002019-09-19 3:30PM EDT39.002.622.562.60-0.10-3.68%562052.73%
EEM190920C000395002019-09-19 3:12PM EDT39.502.162.072.10+0.19+9.64%14049.22%
EEM190920C000400002019-09-19 3:30PM EDT40.001.601.561.60-0.03-1.84%185039.45%
EEM190920C000405002019-09-19 3:32PM EDT40.501.111.081.11-0.12-9.76%74031.25%
EEM190920C000410002019-09-19 3:30PM EDT41.000.630.590.62-0.02-3.08%2,229021.49%
EEM190920C000415002019-09-19 3:38PM EDT41.500.230.200.22-0.15-39.47%6,724016.02%
EEM190920C000420002019-09-19 3:39PM EDT42.000.040.030.04-0.11-73.33%31,303015.04%
EEM190920C000425002019-09-19 2:33PM EDT42.500.010.000.00-0.02-66.67%117012.50%
EEM190920C000430002019-09-19 2:53PM EDT43.000.010.010.010.00-15025.00%
EEM190920C000435002019-09-19 2:43PM EDT43.500.010.000.010.00-3032.03%
EEM190920C000440002019-09-18 3:39PM EDT44.000.010.010.010.00-2,446039.06%
EEM190920C000445002019-09-19 12:13PM EDT44.500.010.000.010.00-3045.31%
EEM190920C000450002019-09-18 1:26PM EDT45.000.020.000.000.00-3025.00%
EEM190920C000455002019-09-13 2:39PM EDT45.500.010.000.010.00-2051.56%
EEM190920C000460002019-09-11 10:10AM EDT46.000.010.000.000.00-3025.00%
EEM190920C000465002019-09-12 9:30AM EDT46.500.020.000.000.00-5050.00%
EEM190920C000470002019-09-17 3:37PM EDT47.000.010.000.010.00-3068.75%
EEM190920C000475002019-08-29 9:30AM EDT47.500.010.000.020.00-2079.69%
EEM190920C000480002019-09-12 9:30AM EDT48.000.020.000.000.00-2050.00%
EEM190920C000485002019-07-22 12:11AM EDT48.500.020.000.020.00--390.63%
EEM190920C000490002019-08-15 10:56AM EDT49.000.010.000.080.00-2047,402115.63%
EEM190920C000500002019-09-09 11:07AM EDT50.000.010.000.000.00-1050.00%
EEM190920C000510002019-08-07 12:38PM EDT51.000.020.000.020.00-342115.63%
EEM190920C000520002019-08-08 3:53PM EDT52.000.010.000.020.00-68125.00%
EEM190920C000530002019-06-07 11:01AM EDT53.000.020.000.090.00-520162.50%
EEM190920C000540002019-05-21 11:53AM EDT54.000.010.000.020.00-14140.63%
EEM190920C000550002019-06-07 11:01AM EDT55.000.020.000.100.00-224185.94%
EEM190920C000560002019-06-07 11:01AM EDT56.000.01-0.100.00--10218.75%
EEM190920C000640002019-08-06 10:53AM EDT64.000.010.000.020.00--6218.75%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190920P000200002019-08-06 10:53AM EDT20.000.020.000.020.00-6161375.00%
EEM190920P000220002019-06-18 11:52AM EDT22.000.010.000.010.00-30300.00%
EEM190920P000230002019-08-07 12:38PM EDT23.000.020.000.020.00-28306.25%
EEM190920P000240002019-06-07 11:16AM EDT24.000.040.000.080.00-180183339.06%
EEM190920P000250002019-08-08 3:53PM EDT25.000.010.000.020.00-611268.75%
EEM190920P000260002019-08-09 3:13PM EDT26.000.020.000.000.00-675250.00%
EEM190920P000270002019-08-08 9:45AM EDT27.000.020.000.020.00-106231.25%
EEM190920P000280002019-08-30 2:25PM EDT28.000.010.000.000.00-5050.00%
EEM190920P000290002019-08-15 11:02AM EDT29.000.020.000.150.00-1766257.03%
EEM190920P000300002019-09-05 11:03AM EDT30.000.010.000.000.00-10050.00%
EEM190920P000305002019-08-19 12:07AM EDT30.500.020.000.050.00--532190.63%
EEM190920P000310002019-08-29 9:38AM EDT31.000.010.000.020.00-10162.50%
EEM190920P000315002019-09-19 3:07PM EDT31.500.010.000.020.00-10153.13%
EEM190920P000320002019-09-16 2:37PM EDT32.000.010.000.020.00-40146.88%
EEM190920P000325002019-08-29 9:30AM EDT32.500.010.000.020.00-30137.50%
EEM190920P000330002019-09-09 12:25PM EDT33.000.010.000.000.00-1050.00%
EEM190920P000335002019-08-29 3:22PM EDT33.500.010.000.020.00-10121.88%
EEM190920P000340002019-09-18 12:47PM EDT34.000.010.000.020.00-370115.63%
EEM190920P000345002019-09-09 12:06PM EDT34.500.010.000.000.00-1050.00%
EEM190920P000350002019-09-18 9:52AM EDT35.000.010.000.010.00-1093.75%
EEM190920P000355002019-09-18 2:54PM EDT35.500.010.000.010.00-3084.38%
EEM190920P000360002019-09-19 2:26PM EDT36.000.010.000.00-0.01-50.00%2050.00%
EEM190920P000365002019-09-19 11:47AM EDT36.500.010.000.01-0.01-50.00%1071.88%
EEM190920P000370002019-09-19 11:47AM EDT37.000.010.000.010.00-31065.63%
EEM190920P000375002019-09-16 3:31PM EDT37.500.010.000.010.00-20059.38%
EEM190920P000380002019-09-19 2:03PM EDT38.000.010.000.010.00-19051.56%
EEM190920P000385002019-09-19 9:46AM EDT38.500.010.000.02-0.03-75.00%1050.00%
EEM190920P000390002019-09-19 12:28PM EDT39.000.020.000.020.00-5047.66%
EEM190920P000395002019-09-19 2:26PM EDT39.500.020.000.01+0.01+100.00%1034.38%
EEM190920P000400002019-09-19 3:07PM EDT40.000.010.000.010.00-66027.34%
EEM190920P000405002019-09-19 10:23AM EDT40.500.010.000.02-0.03-75.00%2022.66%
EEM190920P000410002019-09-19 3:26PM EDT41.000.020.030.04-0.04-66.67%28,779017.19%
EEM190920P000415002019-09-19 3:38PM EDT41.500.150.140.15+0.02+15.38%14,537014.06%
EEM190920P000420002019-09-19 3:09PM EDT42.000.400.460.49+0.08+25.00%3,695014.45%
EEM190920P000425002019-09-19 1:31PM EDT42.500.780.910.94-0.20-20.41%3200.00%
EEM190920P000430002019-09-19 1:28PM EDT43.001.211.401.43-0.10-7.63%1500.00%
EEM190920P000435002019-09-18 2:36PM EDT43.501.941.901.940.00-500.00%
EEM190920P000440002019-09-18 3:37PM EDT44.002.332.402.490.00-200048.44%
EEM190920P000445002019-08-13 10:54AM EDT44.504.571.982.590.00-1840.00%
EEM190920P000450002019-09-19 10:25AM EDT45.003.203.403.50-2.19-40.63%2366.02%
EEM190920P000455002019-08-02 10:47AM EDT45.504.974.104.200.00-10103.91%
EEM190920P000460002019-07-31 10:48AM EDT46.003.805.805.950.00-40245.12%
EEM190920P000470002019-06-03 1:28PM EDT47.006.103.753.900.00-100.00%
EEM190920P000480002019-07-01 9:30AM EDT48.004.280.000.000.00-200.00%
EEM190920P000490002019-06-07 11:16AM EDT49.008.056.057.700.00-430168.75%
EEM190920P000495002019-06-17 12:00AM EDT49.508.200.000.000.00--00.00%
EEM190920P000500002019-07-01 9:30AM EDT50.006.280.000.000.00-200.00%
EEM190920P000510002019-06-19 12:31PM EDT51.009.057.858.000.00-10000.00%
EEM190920P000520002019-05-24 11:22AM EDT52.0012.259.1011.000.00-10261.33%
EEM190920P000530002019-05-23 2:21PM EDT53.0013.358.5011.800.00-10243.75%
EEM190920P000540002019-05-21 2:30PM EDT54.0013.6011.0011.100.00-1000.00%
EEM190920P000550002019-05-23 1:31PM EDT55.0015.3011.4014.000.00-20303.91%
EEM190920P000560002019-06-07 11:16AM EDT56.0012.4013.0514.950.00-2500308.98%
EEM190920P000570002019-06-07 11:16AM EDT57.0016.6014.0514.150.00--00.00%
EEM190920P000580002019-05-21 1:34PM EDT58.0017.5515.0015.150.00-1200.00%
EEM190920P000590002019-06-07 11:01AM EDT59.0016.6516.0516.400.00-5000.00%
EEM190920P000600002019-06-10 12:04AM EDT60.0017.9017.2517.400.00-100.00%
EEM190920P000610002019-06-07 11:01AM EDT61.0020.1018.0518.400.00-5000.00%
EEM190920P000620002019-06-07 11:01AM EDT62.0018.3019.0519.400.00-6000.00%
EEM190920P000630002019-06-07 11:01AM EDT63.0018.7018.5022.000.00--0400.39%
EEM190920P000640002019-05-20 3:29PM EDT64.0024.0021.5521.800.00-2100.00%