EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190426C000390002019-04-12 12:11PM EDT39.005.405.505.750.00-829457.42%
EEM190426C000395002019-04-01 10:03AM EDT39.504.105.005.300.00-2156.84%
EEM190426C000405002019-03-18 12:09AM EDT40.502.623.804.600.00-6652.93%
EEM190426C000410002019-04-17 3:57PM EDT41.003.623.503.800.00-10656.06%
EEM190426C000415002019-04-16 10:31AM EDT41.502.962.963.300.00-73850.39%
EEM190426C000420002019-04-17 3:51PM EDT42.002.652.512.780.00-36037743.16%
EEM190426C000425002019-04-18 1:39PM EDT42.502.092.032.23+0.39+22.94%631034.08%
EEM190426C000430002019-04-18 3:29PM EDT43.001.651.551.68-0.01-0.60%61,43325.00%
EEM190426C000435002019-04-18 3:24PM EDT43.501.151.081.19-0.02-1.71%63964520.02%
EEM190426C000440002019-04-18 4:02PM EDT44.000.700.650.75-0.08-10.26%2151,46316.80%
EEM190426C000445002019-04-18 3:59PM EDT44.500.350.310.36-0.07-16.67%48111,75713.38%
EEM190426C000450002019-04-18 3:48PM EDT45.000.120.100.16-0.07-36.84%4215,89313.58%
EEM190426C000455002019-04-18 3:43PM EDT45.500.040.010.07-0.02-33.33%5920,93214.45%
EEM190426C000460002019-04-17 3:44PM EDT46.000.020.000.040.00-3131,06516.60%
EEM190426C000465002019-04-15 10:00AM EDT46.500.010.000.070.00-215823.83%
EEM190426C000470002019-04-12 10:01AM EDT47.000.010.000.110.00-11731.74%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM190426P000360002019-03-27 2:20PM EDT36.000.040.000.100.00-101481.25%
EEM190426P000370002019-04-08 12:59PM EDT37.000.010.000.100.00-121872.27%
EEM190426P000375002019-04-09 11:03AM EDT37.500.010.000.120.00-1170.31%
EEM190426P000385002019-03-28 3:53PM EDT38.500.070.000.120.00-41160.94%
EEM190426P000390002019-04-11 11:34AM EDT39.000.010.000.090.00-585653.52%
EEM190426P000395002019-04-03 11:08AM EDT39.500.020.000.100.00-13050.39%
EEM190426P000400002019-04-15 10:43AM EDT40.000.010.000.090.00-11052.15%
EEM190426P000405002019-04-15 10:30AM EDT40.500.020.000.040.00-14739.84%
EEM190426P000410002019-04-15 1:27PM EDT41.000.030.000.080.00-169141.41%
EEM190426P000415002019-04-16 2:00PM EDT41.500.020.000.020.00-241,33927.34%
EEM190426P000420002019-04-18 2:59PM EDT42.000.020.010.020.00-1722,22023.83%
EEM190426P000425002019-04-18 3:33PM EDT42.500.020.000.05-0.01-33.33%6776,02724.02%
EEM190426P000430002019-04-18 2:02PM EDT43.000.030.000.04-0.01-25.00%6853,90718.36%
EEM190426P000435002019-04-18 3:57PM EDT43.500.060.050.060.00-2634,73815.33%
EEM190426P000440002019-04-18 3:48PM EDT44.000.110.080.14-0.04-26.67%804,33914.36%
EEM190426P000445002019-04-18 3:43PM EDT44.500.280.240.29-0.05-15.15%1,3923,66312.99%
EEM190426P000490002019-03-18 1:30PM EDT49.005.524.104.950.00-1077.05%