U.S. markets open in 6 hours 51 minutes

iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
111.51-0.96 (-0.85%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMB210618C000990002021-02-05 2:34PM EDT99.0016.349.0010.500.00-100.00%
EMB210618C001000002021-04-01 12:06PM EDT100.009.8910.2511.900.00-11112.31%
EMB210618C001070002021-06-02 12:15PM EDT107.004.900.000.000.00--00.00%
EMB210618C001080002021-05-21 10:13AM EDT108.003.340.000.000.00-100.00%
EMB210618C001090002021-04-30 2:19PM EDT109.002.122.653.300.00-436354.30%
EMB210618C001100002021-06-16 12:02PM EDT110.002.380.000.000.00-100.00%
EMB210618C001110002021-06-16 3:07PM EDT111.000.700.000.000.00-1400.00%
EMB210618C001120002021-06-16 11:16AM EDT112.000.550.000.000.00-1001.56%
EMB210618C001130002021-06-15 3:29PM EDT113.000.070.000.000.00-75106.25%
EMB210618C001140002021-06-14 11:49AM EDT114.000.010.000.000.00-206.25%
EMB210618C001150002021-06-14 11:49AM EDT115.000.040.000.000.00-1012.50%
EMB210618C001160002021-05-12 2:22PM EDT116.000.040.000.040.00-1963,52530.27%
EMB210618C001170002021-03-04 2:51PM EDT117.000.100.000.330.00-101,03058.40%
EMB210618C001180002021-02-10 10:30AM EDT118.000.310.000.330.00-16,35454.20%
EMB210618C001190002021-02-10 11:06AM EDT119.000.260.030.230.00-1757.03%
EMB210618C001200002021-04-07 9:30AM EDT120.000.010.000.000.00-4525.00%
EMB210618C001210002021-02-18 10:30AM EDT121.000.010.000.320.00--471.29%
EMB210618C001230002021-02-24 1:40PM EDT123.000.180.000.320.00-155682.03%
EMB210618C001250002021-02-18 10:30AM EDT125.001.340.000.320.00--492.58%
EMB210618C001350002021-01-22 10:58AM EDT135.000.040.000.220.00-49272131.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMB210618P000750002021-01-29 10:30AM EDT75.000.150.050.430.00-100100288.67%
EMB210618P000800002021-04-06 1:24PM EDT80.000.010.000.300.00-2653,375228.91%
EMB210618P000850002021-04-06 1:25PM EDT85.000.030.000.280.00-1561,739190.23%
EMB210618P000900002021-05-07 9:35AM EDT90.000.050.000.120.00-4034135.94%
EMB210618P000950002021-05-13 9:51AM EDT95.000.060.000.320.00-10124.81%
EMB210618P000990002021-06-03 3:01PM EDT99.000.020.000.000.00-5050.00%
EMB210618P001000002021-05-26 10:58AM EDT100.000.040.000.000.00-15025.00%
EMB210618P001010002021-02-18 10:30AM EDT101.001.590.751.000.00--0133.79%
EMB210618P001020002021-06-02 1:09PM EDT102.000.030.000.000.00-10025.00%
EMB210618P001030002021-04-16 3:54PM EDT103.000.230.060.260.00-1045270.90%
EMB210618P001040002021-05-26 11:06AM EDT104.000.040.000.000.00-2,500025.00%
EMB210618P001050002021-06-07 10:53AM EDT105.000.070.000.000.00-10025.00%
EMB210618P001060002021-06-14 12:08PM EDT106.000.030.000.000.00-1012.50%
EMB210618P001070002021-06-14 12:22PM EDT107.000.010.000.000.00-192012.50%
EMB210618P001080002021-06-14 12:34PM EDT108.000.010.000.000.00-93012.50%
EMB210618P001090002021-06-16 2:00PM EDT109.000.010.000.000.00-506.25%
EMB210618P001100002021-06-14 12:23PM EDT110.000.050.000.000.00-79006.25%
EMB210618P001110002021-06-14 10:07AM EDT111.000.080.000.000.00-101.56%
EMB210618P001120002021-06-15 3:35PM EDT112.000.140.000.000.00-200.00%
EMB210618P001130002021-06-16 2:46PM EDT113.000.970.000.000.00-1100.00%
EMB210618P001140002021-06-16 1:19PM EDT114.001.630.000.000.00-200.00%
EMB210618P001150002021-05-20 2:50PM EDT115.003.950.000.000.00-7000.00%
EMB210618P001160002021-05-24 11:16AM EDT116.004.900.000.000.00-5000.00%
EMB210618P001180002020-12-18 4:56PM EDT118.005.656.406.650.00-4653.81%
EMB210618P001190002021-03-01 12:58PM EDT119.009.709.0514.000.00--1210.84%
EMB210618P001200002021-03-01 12:57PM EDT120.0010.7010.0015.000.00--4219.82%