EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190621C000200002019-01-10 12:36PM EST20.0021.0021.2021.350.00-505068.56%
EEM190621C000210002018-10-01 10:33AM EST21.0022.1020.1020.300.00-16060.35%
EEM190621C000220002018-10-05 10:56PM EST22.0020.6019.1519.300.00-22058.01%
EEM190621C000230002018-09-26 2:34PM EST23.0020.3018.1518.350.00-20055.66%
EEM190621C000240002018-10-01 2:22PM EST24.0019.1017.2017.350.00-16053.22%
EEM190621C000250002019-01-18 3:34PM EST25.0016.8216.1516.300.00-525250.78%
EEM190621C000260002019-01-16 9:47AM EST26.0015.4515.1515.350.00-505049.22%
EEM190621C000270002018-12-21 3:02PM EST27.0011.9514.3014.450.00-36348.88%
EEM190621C000280002018-10-05 10:56PM EST28.0014.7013.2013.400.00-161644.09%
EEM190621C000290002019-01-11 12:05PM EST29.0012.1012.3012.450.00-25037142.19%
EEM190621C000300002018-12-26 10:50AM EST30.009.0011.3011.450.00-74238.92%
EEM190621C000310002018-12-24 12:45PM EST31.008.2010.4010.550.00-413137.99%
EEM190621C000320002018-12-27 10:19AM EST32.007.509.409.550.00-224634.77%
EEM190621C000330002018-10-11 8:58AM EST33.007.658.508.600.00-45.75%102632.52%
EEM190621C000340002018-11-27 1:49PM EST34.007.107.607.700.00-202031.01%
EEM190621C000350002019-01-18 10:53AM EST35.007.356.756.900.00-296230.71%
EEM190621C000360002019-01-02 2:27PM EST36.005.155.856.000.00-7014428.59%
EEM190621C000365002019-01-08 3:34PM EST36.504.905.455.550.00-41427.47%
EEM190621C000370002019-01-16 1:05PM EST37.005.385.105.250.00-248628.08%
EEM190621C000375002019-01-08 11:12AM EST37.503.994.654.750.00-6926.20%
EEM190621C000380002019-01-18 2:38PM EST38.004.814.254.400.00-11,44225.97%
EEM190621C000385002018-12-31 12:55PM EST38.503.103.904.000.00-15725.07%
EEM190621C000390002019-01-17 9:32AM EST39.003.533.603.650.00-828,03424.59%
EEM190621C000395002019-01-22 9:55AM EST39.503.303.253.35-0.05-1.49%28,61824.49%
EEM190621C000400002019-01-22 9:35AM EST40.003.002.902.99-0.32-9.64%132,05923.63%
EEM190621C000405002019-01-18 9:41AM EST40.503.002.602.650.00-41,78522.85%
EEM190621C000410002019-01-18 3:25PM EST41.002.682.312.370.00-37954,37322.51%
EEM190621C000415002019-01-17 2:38PM EST41.502.142.052.090.00-332,16322.02%
EEM190621C000420002019-01-22 10:03AM EST42.001.821.801.84-0.29-13.74%12926,98121.63%
EEM190621C000425002019-01-18 2:29PM EST42.501.901.581.600.00-1482,56321.19%
EEM190621C000430002019-01-18 3:58PM EST43.001.661.371.380.00-30811,79220.78%
EEM190621C000435002019-01-22 10:13AM EST43.501.181.161.19-0.28-19.18%42,88820.47%
EEM190621C000440002019-01-18 3:55PM EST44.001.230.991.010.00-41535,53620.09%
EEM190621C000445002019-01-18 1:44PM EST44.501.070.830.860.00-2859,65919.85%
EEM190621C000450002019-01-22 9:52AM EST45.000.730.690.72-0.18-19.78%13104,50719.53%
EEM190621C000455002019-01-18 9:37AM EST45.500.740.580.610.00-593719.41%
EEM190621C000460002019-01-22 9:54AM EST46.000.510.480.49-0.10-16.39%52,20618.95%
EEM190621C000465002019-01-10 1:48PM EST46.500.440.390.410.00-6090818.85%
EEM190621C000470002019-01-18 11:21AM EST47.000.420.320.340.00-2025,47318.73%
EEM190621C000475002019-01-09 2:32PM EST47.500.310.250.270.00-61018.43%
EEM190621C000480002019-01-09 3:37PM EST48.000.270.200.220.00-201,66518.31%
EEM190621C000485002019-01-09 2:15PM EST48.500.220.160.180.00-1118.26%
EEM190621C000490002019-01-15 12:55PM EST49.000.140.110.150.00-2919,40818.31%
EEM190621C000500002019-01-17 4:11PM EST50.000.110.080.100.00-4511,07118.26%
EEM190621C000510002019-01-07 2:53PM EST51.000.070.050.080.00-287318.85%
EEM190621C000520002018-12-03 9:32AM EST52.000.110.000.050.00-110,21418.65%
EEM190621C000530002019-01-15 1:24PM EST53.000.030.000.030.00-25818.36%
EEM190621C000540002018-07-12 12:37PM EST54.000.340.000.030.00-15119.53%
EEM190621C000550002018-12-20 2:45PM EST55.000.030.000.030.00-226,26520.70%
EEM190621C000560002018-09-14 10:15AM EST56.000.080.000.020.00-1220.70%
EEM190621C000570002019-01-15 9:41AM EST57.000.010.000.020.00-110721.49%
EEM190621C000580002018-11-29 9:54AM EST58.000.040.000.020.00-127122.66%
EEM190621C000590002018-06-25 8:48AM EST59.000.110.000.020.00-1223.44%
EEM190621C000600002018-10-16 11:24AM EST60.000.010.000.020.00-15124.41%
EEM190621C000610002018-12-24 9:56AM EST61.000.010.000.020.00-1225.39%
EEM190621C000620002018-09-28 10:48PM EST62.000.010.000.020.00-6042026.17%
EEM190621C000630002018-09-28 10:48PM EST63.000.020.000.020.00-6033727.15%
EEM190621C000640002018-09-21 10:49PM EST64.000.020.000.020.00-62862828.13%
EEM190621C000650002018-09-28 10:48PM EST65.000.010.000.020.00-12012028.91%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190621P000200002018-12-28 3:05PM EST20.000.040.000.020.00-88445.70%
EEM190621P000210002018-12-03 3:53PM EST21.000.030.000.030.00-326444.92%
EEM190621P000220002019-01-04 3:02PM EST22.000.040.000.030.00-2542.19%
EEM190621P000230002018-10-12 10:23AM EST23.000.110.000.030.00+36.36%225239.45%
EEM190621P000240002019-01-10 11:21AM EST24.000.030.000.040.00-158238.28%
EEM190621P000250002019-01-02 1:45PM EST25.000.100.000.060.00-113437.89%
EEM190621P000260002018-10-22 9:45AM EST26.000.220.040.050.00-8318334.18%
EEM190621P000270002018-12-20 2:19PM EST27.000.240.040.060.00-421332.62%
EEM190621P000280002019-01-15 1:24PM EST28.000.090.070.080.00-228,45531.54%
EEM190621P000290002019-01-07 1:42PM EST29.000.200.090.110.00-3335430.76%
EEM190621P000300002019-01-08 10:47AM EST30.000.270.120.140.00-280629.59%
EEM190621P000305002019-01-07 3:32PM EST30.500.330.150.160.00-560129.10%
EEM190621P000310002019-01-07 10:00AM EST31.000.390.170.180.00-206028.52%
EEM190621P000315002019-01-09 2:32PM EST31.500.280.200.220.00-61028.47%
EEM190621P000320002019-01-16 12:52PM EST32.000.230.220.240.00-3947,42827.69%
EEM190621P000325002019-01-09 12:43PM EST32.500.370.260.280.00-161627.39%
EEM190621P000330002019-01-14 9:47AM EST33.000.430.290.310.00-110,29426.71%
EEM190621P000340002019-01-16 4:00PM EST34.000.400.380.410.00-17102,20225.98%
EEM190621P000345002019-01-14 11:41AM EST34.500.560.440.460.00-66525.44%
EEM190621P000350002019-01-22 9:49AM EST35.000.490.500.51+0.06+13.95%1105,21724.81%
EEM190621P000355002019-01-17 3:35PM EST35.500.550.570.570.00-1510824.24%
EEM190621P000360002019-01-18 12:20PM EST36.000.540.640.670.00-269,81424.17%
EEM190621P000365002019-01-11 11:32AM EST36.500.880.730.750.00-2549,18223.63%
EEM190621P000370002019-01-18 3:29PM EST37.000.700.830.850.00-5,54082,17123.27%
EEM190621P000375002019-01-14 11:41AM EST37.501.140.940.960.00-36,78822.88%
EEM190621P000380002019-01-22 10:05AM EST38.001.051.061.08+0.14+15.38%178,85222.46%
EEM190621P000385002019-01-10 3:26PM EST38.501.351.191.210.00-1416,98722.02%
EEM190621P000390002019-01-18 1:44PM EST39.001.161.341.360.00-33768,00621.66%
EEM190621P000395002019-01-17 3:20PM EST39.501.471.501.510.00-18311,06621.14%
EEM190621P000400002019-01-22 9:50AM EST40.001.661.681.70+0.17+11.41%1998,98120.86%
EEM190621P000405002019-01-18 3:53PM EST40.501.691.881.890.00-6572,31920.42%
EEM190621P000410002019-01-22 9:33AM EST41.002.082.092.11+0.21+11.23%156,08320.09%
EEM190621P000415002019-01-18 3:57PM EST41.502.082.322.330.00-9811,50319.61%
EEM190621P000420002019-01-18 3:25PM EST42.002.332.582.600.00-1,02712,48919.41%
EEM190621P000425002019-01-18 12:36PM EST42.502.502.852.870.00-323519.02%
EEM190621P000430002019-01-22 10:06AM EST43.003.153.103.20+0.32+11.31%7007,34619.04%
EEM190621P000440002019-01-22 10:07AM EST44.003.803.753.85+0.35+10.14%55011,63218.43%
EEM190621P000445002019-01-18 10:19AM EST44.503.754.104.200.00-508318.09%
EEM190621P000450002019-01-18 10:41AM EST45.004.104.454.550.00-207,04717.53%
EEM190621P000460002019-01-04 3:11PM EST46.006.455.205.350.00-16416.97%
EEM190621P000465002018-12-18 3:56PM EST46.507.405.655.800.00-202017.19%
EEM190621P000470002019-01-17 2:38PM EST47.006.056.056.200.00-15016.26%
EEM190621P000480002018-12-06 12:15PM EST48.008.457.007.150.00-306016.85%
EEM190621P000490002018-11-12 3:49PM EST49.0010.237.958.050.00-325115.14%
EEM190621P000500002018-11-21 11:25AM EST50.0010.058.909.050.00-202116.50%
EEM190621P000510002018-09-18 12:26PM EST51.009.509.9510.100.00-2119.92%
EEM190621P000520002018-12-13 12:48PM EST52.0012.0310.9011.050.00-1119.04%
EEM190621P000530002018-12-12 9:30AM EST53.0012.9511.9512.100.00-1022.66%
EEM190621P000540002018-09-14 10:57PM EST54.0012.2512.9013.050.00-20021.49%
EEM190621P000550002018-09-18 12:28PM EST55.0013.4013.9514.100.00-2025.20%
EEM190621P000560002018-09-17 2:58PM EST56.0014.7014.9015.050.00-71023.83%
EEM190621P000570002018-07-11 12:01PM EST57.0013.8015.8015.950.00-2000.00%
EEM190621P000580002018-09-14 10:57PM EST58.0017.0516.9017.050.00-20026.07%
EEM190621P000590002018-09-10 1:39PM EST59.0018.0517.9018.000.00-20021.09%
EEM190621P000600002018-06-18 10:49AM EST60.0015.7518.9019.050.00-4028.13%
EEM190621P000610002018-09-14 10:57PM EST61.0020.0519.9520.100.00-20032.13%
EEM190621P000620002018-09-14 10:57PM EST62.0020.6520.9521.100.00-22033.20%
EEM190621P000630002018-09-07 10:55PM EST63.0021.6021.9522.100.00-20034.18%
EEM190621P000650002018-09-27 11:39AM EST65.0021.9523.9024.000.00-8025.78%