EMB - iShares J.P. Morgan USD Emerging Markets Bond ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMB200717C000900002020-06-30 3:14PM EDT90.0019.0019.5520.500.00-1,004084.67%
EMB200717C000910002020-06-22 6:44PM EDT91.0014.9517.4018.100.00-300.00%
EMB200717C000930002020-06-22 6:44PM EDT93.009.3015.5016.100.00--00.00%
EMB200717C000970002020-06-22 6:44PM EDT97.009.0211.6013.500.00-2059.18%
EMB200717C000980002020-06-30 3:15PM EDT98.0011.0011.1013.050.00-2070.51%
EMB200717C000990002020-06-22 6:44PM EDT99.005.719.5010.200.00-300.00%
EMB200717C001000002020-06-30 3:15PM EDT100.009.009.3011.250.00-2,500066.43%
EMB200717C001010002020-07-01 12:42PM EDT101.008.398.709.600.00-5547.31%
EMB200717C001020002020-06-19 2:22PM EDT102.006.887.009.250.00-2057.57%
EMB200717C001030002020-06-16 10:18AM EDT103.006.606.857.350.00-124033.11%
EMB200717C001040002020-06-30 12:42PM EDT104.005.045.906.450.00-25832.18%
EMB200717C001050002020-06-23 9:31AM EDT105.004.814.955.400.00-3622427.20%
EMB200717C001060002020-07-07 12:25PM EDT106.004.354.104.400.00-249223.39%
EMB200717C001070002020-06-23 10:37AM EDT107.002.973.153.500.00-41421.44%
EMB200717C001080002020-06-25 10:01AM EDT108.001.852.332.570.00-31,29418.31%
EMB200717C001090002020-07-07 12:25PM EDT109.001.841.571.830.00-215817.31%
EMB200717C001100002020-07-06 3:22PM EDT110.001.291.001.280.00-466317.43%
EMB200717C001110002020-07-02 10:45AM EDT111.000.770.520.700.00-546815.36%
EMB200717C001120002020-07-07 9:51AM EDT112.000.450.260.350.00-4611,20314.41%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMB200717P000700002020-06-22 6:44PM EDT70.000.050.000.200.00-1000126.56%
EMB200717P000750002020-06-22 6:44PM EDT75.000.200.050.050.00--099.22%
EMB200717P000800002020-06-22 6:44PM EDT80.001.900.002.150.00--2149.37%
EMB200717P000850002020-06-22 6:44PM EDT85.000.560.000.200.00--077.34%
EMB200717P000890002020-06-22 6:44PM EDT89.000.330.000.200.00-101065.23%
EMB200717P000900002020-06-26 11:38AM EDT90.000.050.000.160.00-1002,12760.16%
EMB200717P000910002020-06-22 6:44PM EDT91.000.250.000.200.00-80080059.38%
EMB200717P000920002020-06-22 6:44PM EDT92.000.540.000.400.00-31264.06%
EMB200717P000930002020-06-22 6:44PM EDT93.001.350.000.250.00-61,10055.66%
EMB200717P000940002020-06-22 6:44PM EDT94.000.600.000.000.00-711525.00%
EMB200717P000950002020-07-07 3:59PM EDT95.000.050.000.280.00-42,09750.78%
EMB200717P000960002020-06-22 6:44PM EDT96.000.750.050.000.00-6025.00%
EMB200717P000970002020-06-24 12:15PM EDT97.000.200.000.490.00-1,5004,07350.29%
EMB200717P000980002020-06-22 6:44PM EDT98.000.550.050.200.00-2045.02%
EMB200717P000990002020-06-22 6:44PM EDT99.000.670.100.250.00-54144.04%
EMB200717P001000002020-07-02 10:12AM EDT100.000.130.000.750.00-215,56555.66%
EMB200717P001010002020-06-25 9:32AM EDT101.000.350.000.000.00-1,9582,01912.50%
EMB200717P001020002020-07-02 10:08AM EDT102.000.130.000.750.00-1,5001,20447.66%
EMB200717P001030002020-07-07 12:26PM EDT103.000.140.060.220.00-22,01929.79%
EMB200717P001040002020-07-02 10:46AM EDT104.000.160.090.200.00-2,0001,72425.78%
EMB200717P001050002020-07-08 10:43AM EDT105.000.190.120.25-0.04-17.39%1,50017,41723.98%
EMB200717P001060002020-07-08 10:43AM EDT106.000.240.190.31-0.05-17.24%1,5002,47621.92%
EMB200717P001070002020-07-08 11:06AM EDT107.000.320.270.44-0.03-8.57%1,5006,19120.78%
EMB200717P001080002020-07-07 2:48PM EDT108.000.500.420.570.00-124,26818.73%
EMB200717P001090002020-07-07 3:57PM EDT109.000.830.000.810.00-15118017.38%
EMB200717P001100002020-07-06 3:41PM EDT110.000.930.971.200.00-91416.70%
EMB200717P001110002020-06-29 11:43AM EDT111.003.001.471.760.00--10816.60%
EMB200717P001140002020-06-24 11:08AM EDT114.005.803.954.400.00--2623.44%