EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM171027C000380002017-10-20 10:27AM EDT38.008.257.858.70+0.16+1.98%120372.66%
EEM171027C000390002017-10-06 11:46PM EDT39.006.957.207.350.00-6664.06%
EEM171027C000400002017-10-13 11:52PM EDT40.006.356.206.350.00-2256.25%
EEM171027C000405002017-10-09 9:30AM EDT40.505.055.705.850.00-11251.95%
EEM171027C000410002017-10-12 1:43PM EDT41.005.355.205.350.00-4562.31%
EEM171027C000420002017-10-20 11:54PM EDT42.004.304.204.350.00-17052.34%
EEM171027C000430002017-10-10 9:57AM EDT43.003.083.203.400.00-7047.27%
EEM171027C000435002017-09-22 11:48PM EDT43.502.572.712.840.00-3336.13%
EEM171027C000440002017-10-20 12:56PM EDT44.002.342.242.34+0.31+15.27%326131.06%
EEM171027C000445002017-10-20 12:10PM EDT44.501.851.751.85-0.50-21.28%13926.56%
EEM171027C000450002017-10-19 1:57PM EDT45.001.361.271.35+0.22+19.30%341,71821.09%
EEM171027C000455002017-10-20 12:37PM EDT45.500.860.790.88+0.12+16.22%8629716.90%
EEM171027C000460002017-10-20 3:57PM EDT46.000.420.430.49+0.04+10.53%24518,20414.84%
EEM171027C000465002017-10-20 3:58PM EDT46.500.220.160.21+0.06+37.50%7,4691,77613.48%
EEM171027C000470002017-10-20 11:13AM EDT47.000.040.040.07-0.01-20.00%59,99713.09%
EEM171027C000475002017-10-20 3:58PM EDT47.500.030.000.03+0.01+50.00%141,05114.45%
EEM171027C000480002017-10-19 1:16PM EDT48.000.010.000.030.00-529218.75%
EEM171027C000485002017-09-08 11:53PM EDT48.500.060.030.150.00-202034.38%
EEM171027C000490002017-09-28 3:55PM EDT49.000.010.000.020.00-3824.61%
EEM171027C000500002017-09-22 11:48PM EDT50.000.010.000.020.00-1131.64%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM171027P000380002017-09-29 11:57PM EDT38.000.040.000.030.00-7767.97%
EEM171027P000390002017-10-12 9:30AM EDT39.000.030.000.020.00-1156.25%
EEM171027P000395002017-09-22 11:49PM EDT39.500.090.030.090.00-202069.92%
EEM171027P000400002017-10-03 10:03AM EDT40.000.020.000.040.00-28653.91%
EEM171027P000410002017-10-05 12:43PM EDT41.000.020.010.040.00-5551.95%
EEM171027P000415002017-10-11 2:57PM EDT41.500.030.000.040.00-52347.66%
EEM171027P000420002017-10-13 10:58AM EDT42.000.010.000.03-0.01-50.00%15441.02%
EEM171027P000425002017-10-05 12:43PM EDT42.500.050.040.080.00-55244.92%
EEM171027P000430002017-10-20 12:51PM EDT43.000.020.000.02-0.01-33.33%11841,80530.08%
EEM171027P000435002017-10-13 2:33PM EDT43.500.030.010.03-0.02-40.00%58465028.13%
EEM171027P000440002017-10-20 11:20AM EDT44.000.020.000.03-0.01-33.33%33,38723.83%
EEM171027P000445002017-10-20 2:04PM EDT44.500.030.000.04-0.03-50.00%457,71420.70%
EEM171027P000450002017-10-20 12:23PM EDT45.000.050.030.08-0.02-28.57%8157,43119.53%
EEM171027P000455002017-10-20 3:59PM EDT45.500.080.070.09-0.05-38.46%83116,72914.55%
EEM171027P000460002017-10-20 3:59PM EDT46.000.180.160.21-0.09-33.33%1,7597,91113.58%
EEM171027P000465002017-10-20 4:06PM EDT46.500.390.380.42-0.12-23.53%7,1584,90311.72%
EEM171027P000470002017-10-17 9:33AM EDT47.000.720.730.810.00-1612.40%
EEM171027P000475002017-10-20 3:08PM EDT47.501.231.201.28+0.30+32.26%1914.45%
EEM171027P000480002017-10-13 11:52PM EDT48.001.401.681.770.00-8417.19%
EEM171027P000490002017-09-25 9:45AM EDT49.004.112.642.780.00-2026.56%
EEM171027P000500002017-10-17 9:51AM EDT50.003.553.653.800.00-5537.50%
EEM171027P000540002017-10-20 11:54PM EDT54.007.607.258.000.00-191991.02%