U.S. markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.19+0.13 (+0.26%)
At close: 4:00PM EST

49.24 +0.05 (0.10%)
After hours: 6:51PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM201127C000350002020-10-19 3:09PM EST35.0011.1013.8014.000.00--00.00%
EEM201127C000400002020-11-23 2:50PM EST40.009.129.109.25+0.87+10.55%373794.92%
EEM201127C000410002020-11-06 11:44AM EST41.006.807.958.500.00-2078.13%
EEM201127C000415002020-10-28 9:55AM EST41.503.957.658.000.00--20094.53%
EEM201127C000420002020-11-23 9:44AM EST42.007.606.757.45+1.70+28.81%1010104.88%
EEM201127C000435002020-11-20 1:10PM EST43.505.615.405.950.00-1186.91%
EEM201127C000440002020-11-05 2:21PM EST44.004.375.005.500.00-11456.84%
EEM201127C000445002020-11-09 11:45AM EST44.504.274.504.950.00-55575.00%
EEM201127C000450002020-11-20 11:41AM EST45.004.044.154.400.00-11,77251.17%
EEM201127C000455002020-11-16 12:44PM EST45.503.483.653.800.00-2810,95849.22%
EEM201127C000460002020-11-23 2:18PM EST46.003.183.153.30+0.05+1.60%608,56043.95%
EEM201127C000465002020-11-23 12:06PM EST46.502.722.652.85+0.18+7.09%16,22442.97%
EEM201127C000470002020-11-23 2:50PM EST47.002.132.162.29+0.38+21.71%3835332.23%
EEM201127C000475002020-11-23 9:30AM EST47.501.671.681.79+0.33+24.63%183,36926.76%
EEM201127C000480002020-11-23 2:02PM EST48.001.291.221.31+0.05+4.03%307,88122.36%
EEM201127C000485002020-11-23 3:25PM EST48.500.900.800.88+0.07+8.43%475,24019.92%
EEM201127C000490002020-11-23 4:03PM EST49.000.480.460.50+0.02+4.35%25916,15117.38%
EEM201127C000495002020-11-23 4:02PM EST49.500.220.210.23+0.02+10.00%45999815.82%
EEM201127C000500002020-11-23 3:57PM EST50.000.070.070.09-0.02-22.22%2,5779,20215.43%
EEM201127C000505002020-11-23 3:57PM EST50.500.020.010.05-0.03-60.00%555017.68%
EEM201127C000510002020-11-23 3:35PM EST51.000.020.010.02+0.01+100.00%10392918.36%
EEM201127C000515002020-11-18 9:30AM EST51.500.020.000.010.00-53019.53%
EEM201127C000520002020-11-20 1:56PM EST52.000.020.000.020.00-11422325.78%
EEM201127C000525002020-11-23 10:45AM EST52.500.020.000.02-0.01-33.33%382129.69%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM201127P000350002020-11-11 2:53PM EST35.000.020.000.050.00-6083128.13%
EEM201127P000380002020-11-04 12:36PM EST38.000.050.000.030.00-1393.75%
EEM201127P000390002020-11-03 2:41PM EST39.000.170.000.030.00-101785.94%
EEM201127P000395002020-10-29 1:24PM EST39.500.210.000.050.00--387.50%
EEM201127P000400002020-11-17 11:35AM EST40.000.010.000.030.00-5052076.56%
EEM201127P000405002020-11-17 11:38AM EST40.500.020.000.030.00-10115673.44%
EEM201127P000410002020-11-12 9:53AM EST41.000.030.000.030.00-3818268.75%
EEM201127P000415002020-11-19 10:05AM EST41.500.010.000.030.00-864564.84%
EEM201127P000420002020-11-19 2:44PM EST42.000.010.000.030.00-22,19860.94%
EEM201127P000425002020-11-19 9:58AM EST42.500.020.000.030.00-13,67957.03%
EEM201127P000430002020-11-23 2:13PM EST43.000.030.000.02+0.01+50.00%125,82050.00%
EEM201127P000435002020-11-20 9:49AM EST43.500.020.000.030.00-12,71454.30%
EEM201127P000440002020-11-19 9:58AM EST44.000.030.000.030.00-125550.00%
EEM201127P000445002020-11-18 2:34PM EST44.500.030.000.040.00-33,83748.05%
EEM201127P000450002020-11-23 10:47AM EST45.000.010.000.02-0.02-66.67%21,50438.67%
EEM201127P000455002020-11-20 2:13PM EST45.500.020.000.030.00-410,63137.11%
EEM201127P000460002020-11-23 12:40PM EST46.000.030.000.030.00-57412,09732.81%
EEM201127P000465002020-11-20 3:54PM EST46.500.040.010.030.00-102,07728.52%
EEM201127P000470002020-11-23 1:09PM EST47.000.030.020.03-0.01-25.00%80869224.02%
EEM201127P000475002020-11-23 1:22PM EST47.500.040.020.05-0.04-50.00%1,1326,19722.07%
EEM201127P000480002020-11-23 3:30PM EST48.000.050.040.07-0.07-58.33%1341,70518.75%
EEM201127P000485002020-11-23 12:25PM EST48.500.120.090.14-0.10-45.45%1273,79617.19%
EEM201127P000490002020-11-23 4:05PM EST49.000.280.230.28-0.12-30.00%4741,35116.02%
EEM201127P000495002020-11-23 1:13PM EST49.500.480.420.55-0.15-23.81%956916.31%
EEM201127P000500002020-11-23 3:53PM EST50.000.840.830.91-0.12-12.50%312716.11%
EEM201127P000505002020-11-20 2:13PM EST50.501.421.101.430.00-11323.24%
EEM201127P000510002020-11-09 3:20PM EST51.002.651.631.940.00-91029.40%
EEM201127P000515002020-11-16 12:09AM EST51.503.252.032.450.00--235.35%