EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190628C000290002019-06-14 12:46PM EDT29.0012.1513.3514.100.00-6000265.63%
EEM190628C000300002019-06-18 11:54AM EDT30.0011.8712.4513.050.00-33259.38%
EEM190628C000310002019-06-14 3:24PM EDT31.0010.1010.5013.250.00-2000284.38%
EEM190628C000320002019-06-14 12:46PM EDT32.009.159.2011.700.00-5000412.31%
EEM190628C000330002019-06-25 2:41PM EDT33.009.258.5510.350.00-6001330.08%
EEM190628C000335002019-06-21 10:28AM EDT33.509.307.8011.00+9.30+∞%30233.59%
EEM190628C000340002019-06-14 12:46PM EDT34.007.157.209.450.00-4000317.19%
EEM190628C000350002019-06-18 1:19PM EDT35.006.937.408.400.00-44199.80%
EEM190628C000360002019-06-14 12:46PM EDT36.005.156.558.300.00-8000258.01%
EEM190628C000365002019-06-03 12:34PM EDT36.504.604.758.000.00--0162.11%
EEM190628C000370002019-06-14 12:46PM EDT37.004.154.556.100.00-1,2000187.89%
EEM190628C000375002019-06-14 12:46PM EDT37.503.653.806.950.00-1,0000140.63%
EEM190628C000380002019-06-17 10:27AM EDT38.003.034.405.100.00-740103.91%
EEM190628C000385002019-06-14 3:23PM EDT38.502.692.745.200.00-300218.16%
EEM190628C000390002019-06-20 9:30AM EDT39.004.203.653.900.00-16490.63%
EEM190628C000395002019-06-06 2:33PM EDT39.501.632.993.650.00-64488.67%
EEM190628C000400002019-06-25 3:58PM EDT40.002.292.712.840.00-115,74470.90%
EEM190628C000405002019-06-25 9:30AM EDT40.502.142.222.340.00-511,54061.72%
EEM190628C000410002019-06-21 4:01PM EDT41.001.821.741.83-0.18-9.00%627,39951.76%
EEM190628C000415002019-06-25 3:59PM EDT41.500.871.271.360.00-1611,65149.41%
EEM190628C000420002019-06-25 4:12PM EDT42.000.510.850.930.00-18529,43042.97%
EEM190628C000425002019-06-21 3:31PM EDT42.500.560.490.56-0.14-20.00%9697,70037.89%
EEM190628C000430002019-06-25 3:28PM EDT43.000.060.230.290.00-7107,06234.77%
EEM190628C000435002019-06-25 12:35PM EDT43.500.020.080.140.00-6135,23834.38%
EEM190628C000440002019-06-25 11:15AM EDT44.000.010.020.070.00-293,11635.94%
EEM190628C000445002019-06-20 9:35AM EDT44.500.040.000.080.00-642646.48%
EEM190628C000450002019-06-24 1:04PM EDT45.000.010.000.050.00-115,03149.22%
EEM190628C000455002019-06-24 10:36AM EDT45.500.010.000.110.00-102,32357.81%
EEM190628C000460002019-06-20 9:30AM EDT46.000.010.000.120.00-263766.41%
EEM190628C000465002019-06-24 10:39AM EDT46.500.010.000.130.00-1022375.00%
EEM190628C000470002019-06-24 10:51AM EDT47.000.010.000.060.00-31,13071.09%
EEM190628C000475002019-06-07 11:16AM EDT47.500.080.000.090.00-2,0002,09782.81%
EEM190628C000480002019-06-24 10:26AM EDT48.000.010.000.130.00-2816796.09%
EEM190628C000485002019-06-07 11:16AM EDT48.500.020.000.100.00-127297.66%
EEM190628C000490002019-06-07 11:16AM EDT49.000.020.000.130.00-2283109.38%
EEM190628C000495002019-06-07 11:16AM EDT49.500.040.060.140.00-1261125.78%
EEM190628C000500002019-06-07 11:01AM EDT50.000.010.000.000.00-511550.00%
EEM190628C000520002019-06-10 12:03AM EDT52.000.260.000.130.00-02145.31%
EEM190628C000530002019-06-10 12:03AM EDT53.000.030.000.130.00-12156.25%
EEM190628C000540002019-06-10 12:03AM EDT54.000.030.000.140.00-11169.53%
EEM190628C000550002019-06-10 12:03AM EDT55.000.040.000.020.00-0980137.50%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190628P000290002019-06-07 11:16AM EDT29.000.030.000.130.00-268278265.63%
EEM190628P000300002019-06-10 12:04AM EDT30.000.310.000.130.00-547245.31%
EEM190628P000310002019-06-07 11:16AM EDT31.000.040.000.130.00-1014225.78%
EEM190628P000320002019-05-23 3:47PM EDT32.000.040.000.010.00-2229143.75%
EEM190628P000330002019-06-05 2:48PM EDT33.000.010.000.130.00-4161187.50%
EEM190628P000340002019-06-11 9:30AM EDT34.000.200.000.000.00-137150.00%
EEM190628P000345002019-06-07 3:34PM EDT34.500.020.000.130.00-1010159.38%
EEM190628P000350002019-06-07 3:04PM EDT35.000.010.000.090.00-32,359140.63%
EEM190628P000360002019-06-07 9:39AM EDT36.000.040.000.070.00-11,246118.75%
EEM190628P000365002019-06-17 12:00AM EDT36.500.030.000.080.00--1,000113.28%
EEM190628P000370002019-06-20 9:30AM EDT37.000.010.000.070.00-51,365102.34%
EEM190628P000375002019-05-30 3:37PM EDT37.500.200.000.130.00-122193105.47%
EEM190628P000380002019-06-19 12:53PM EDT38.000.030.000.010.00-111,34465.63%
EEM190628P000385002019-06-21 1:10PM EDT38.500.010.000.010.00-280659.38%
EEM190628P000390002019-06-25 1:28PM EDT39.000.020.010.070.00-7722,51171.48%
EEM190628P000395002019-06-25 1:28PM EDT39.500.020.000.110.00-1,1344,36867.58%
EEM190628P000400002019-06-24 2:19PM EDT40.000.020.000.050.00-41947,22750.00%
EEM190628P000405002019-06-24 11:06AM EDT40.500.010.000.080.00-169,05154.69%
EEM190628P000410002019-06-21 12:54PM EDT41.000.050.010.050.00-36,73739.84%
EEM190628P000415002019-06-25 1:32PM EDT41.500.070.040.080.00-2166,49234.96%
EEM190628P000420002019-06-25 3:59PM EDT42.000.190.110.170.00-15799833.59%
EEM190628P000425002019-06-25 3:51PM EDT42.500.430.240.310.00-1,2853,38230.66%
EEM190628P000430002019-06-25 2:51PM EDT43.000.800.500.540.00-5976,29627.15%
EEM190628P000435002019-06-21 3:58PM EDT43.500.830.810.89+0.09+12.16%479323.63%
EEM190628P000440002019-06-24 10:57AM EDT44.001.251.231.360.00-521,49326.17%
EEM190628P000445002019-06-25 12:37PM EDT44.502.111.601.960.00-234552.73%
EEM190628P000450002019-05-31 2:06PM EDT45.004.502.182.380.00-101246.88%
EEM190628P000455002019-06-07 11:31AM EDT45.505.021.794.500.00-113995.31%
EEM190628P000460002019-06-07 11:31AM EDT46.004.972.493.550.00-11,63592.77%
EEM190628P000465002019-06-07 11:31AM EDT46.504.412.245.300.00-11,716228.13%
EEM190628P000470002019-05-28 10:28AM EDT47.006.153.754.850.00-2110148.44%
EEM190628P000475002019-06-07 11:16AM EDT47.503.553.106.350.00-4100255.66%
EEM190628P000480002019-06-12 2:48PM EDT48.006.604.006.800.00-5540394.53%
EEM190628P000485002019-06-07 11:16AM EDT48.506.004.157.300.00-33348273.05%
EEM190628P000490002019-06-07 11:16AM EDT49.005.005.357.800.00-110146.29%
EEM190628P000495002019-06-07 11:16AM EDT49.505.455.208.500.00-35597087.50%
EEM190628P000500002019-06-07 11:16AM EDT50.005.956.159.000.00-4060161.33%
EEM190628P000510002019-06-07 11:16AM EDT51.007.007.009.400.00-1740282.42%
EEM190628P000520002019-06-07 11:16AM EDT52.007.458.959.500.00-1670173.44%
EEM190628P000550002019-06-12 2:38PM EDT55.0013.6511.0513.600.00-480370.12%