EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM180427C000400002018-04-19 2:27PM EDT40.007.786.957.400.00-126165.82%
EEM180427C000405002018-04-23 1:54PM EDT40.506.510.000.000.00-500.00%
EEM180427C000410002018-04-20 11:44PM EDT41.007.056.156.350.00-12154.69%
EEM180427C000415002018-04-06 11:49PM EDT41.506.104.007.500.00-50145.12%
EEM180427C000420002018-04-20 9:55AM EDT42.005.405.155.35-0.54-9.09%15135.55%
EEM180427C000425002018-04-25 12:18AM EDT42.504.400.000.000.00-200.00%
EEM180427C000440002018-04-24 3:59PM EDT44.002.670.000.000.00-2200.00%
EEM180427C000450002018-04-23 10:53AM EDT45.002.180.000.000.00-2400.00%
EEM180427C000455002018-04-24 4:00PM EDT45.501.220.000.000.00-600.00%
EEM180427C000460002018-04-24 3:50PM EDT46.000.810.000.000.00-3100.00%
EEM180427C000465002018-04-24 3:50PM EDT46.500.450.000.000.00-63300.00%
EEM180427C000470002018-04-24 3:52PM EDT47.000.200.000.000.00-1,83403.13%
EEM180427C000475002018-04-24 1:42PM EDT47.500.100.000.000.00-8706.25%
EEM180427C000480002018-04-24 3:52PM EDT48.000.030.000.000.00-4406.25%
EEM180427C000485002018-04-24 10:47AM EDT48.500.030.000.000.00-30012.50%
EEM180427C000490002018-04-24 10:24AM EDT49.000.010.000.000.00-15012.50%
EEM180427C000495002018-04-24 12:57PM EDT49.500.020.000.000.00-801012.50%
EEM180427C000500002018-04-23 1:26PM EDT50.000.020.000.000.00-834025.00%
EEM180427C000505002018-04-19 2:49PM EDT50.500.010.000.030.00-3050248.44%
EEM180427C000510002018-04-18 2:32PM EDT51.000.010.000.000.00-10025.00%
EEM180427C000515002018-04-17 11:00AM EDT51.500.010.000.040.00-21,12653.91%
EEM180427C000520002018-04-19 12:16PM EDT52.000.010.000.040.00-9817458.59%
EEM180427C000525002018-04-24 1:23PM EDT52.500.020.000.000.00-10025.00%
EEM180427C000530002018-04-13 11:09AM EDT53.000.030.000.000.00-2025.00%
EEM180427C000535002018-03-29 9:30AM EDT53.500.700.020.10+0.65+1,300.00%14685.16%
EEM180427C000550002018-03-23 1:00PM EDT55.000.020.040.12-0.04-66.67%20104.30%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM180427P000400002018-04-13 11:44PM EDT40.000.030.000.060.00-1185.94%
EEM180427P000405002018-04-04 2:38PM EDT40.500.100.060.10-0.07-41.18%22695.31%
EEM180427P000415002018-04-16 10:00AM EDT41.500.020.000.040.00-1164.06%
EEM180427P000420002018-04-20 10:19AM EDT42.000.010.000.03-0.09-90.00%6555.47%
EEM180427P000425002018-04-12 9:39AM EDT42.500.020.000.030.00-1150.00%
EEM180427P000430002018-04-20 3:20PM EDT43.000.010.010.09-0.02-66.67%644755.47%
EEM180427P000435002018-04-13 1:32PM EDT43.500.030.020.08-0.16-84.21%239254.69%
EEM180427P000440002018-04-20 10:18AM EDT44.000.020.000.02+0.01+100.00%812,77435.94%
EEM180427P000445002018-04-17 12:49PM EDT44.500.020.010.030.00-57632.42%
EEM180427P000450002018-04-24 3:23PM EDT45.000.020.000.000.00-236012.50%
EEM180427P000455002018-04-24 1:59PM EDT45.500.070.000.000.00-1206.25%
EEM180427P000460002018-04-24 3:53PM EDT46.000.130.000.000.00-92806.25%
EEM180427P000465002018-04-24 4:00PM EDT46.500.300.000.000.00-2,56901.56%
EEM180427P000470002018-04-24 3:51PM EDT47.000.530.000.000.00-3,63000.00%
EEM180427P000475002018-04-24 3:53PM EDT47.500.870.000.000.00-3500.00%
EEM180427P000480002018-04-24 2:10PM EDT48.001.520.000.000.00-1000.00%
EEM180427P000485002018-04-24 1:31PM EDT48.501.760.000.000.00-2100.00%
EEM180427P000490002018-04-24 1:40PM EDT49.002.300.000.000.00-3100.00%
EEM180427P000495002018-04-24 9:30AM EDT49.502.290.000.000.00-1000.00%
EEM180427P000500002018-04-23 3:55PM EDT50.003.150.000.000.00-800.00%
EEM180427P000540002018-03-22 1:23PM EDT54.005.724.659.150.00-10252.25%