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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMB200221C001070002020-01-17 2:54PM EST107.008.278.108.300.00--023.54%
EMB200221C001110002019-12-13 3:29PM EST111.002.934.204.600.00-3017.76%
EMB200221C001120002020-01-13 10:06AM EST112.002.663.003.300.00-31412.16%
EMB200221C001130002020-01-16 3:50PM EST113.002.451.952.300.00-2,3972,4109.58%
EMB200221C001140002020-01-21 3:34PM EST114.001.391.151.350.00-18657.18%
EMB200221C001150002020-01-23 2:47PM EST115.000.620.500.700.00-102,0556.34%
EMB200221C001160002020-01-22 9:30AM EST116.000.250.200.350.00-11,6656.42%
EMB200221C001170002020-01-15 3:23PM EST117.000.080.050.100.00-51,0045.71%
EMB200221C001180002020-01-17 2:54PM EST118.000.050.000.100.00-507.45%
EMB200221C001190002019-12-09 12:06AM EST119.000.060.000.000.00--03.13%
EMB200221C001260002020-01-02 12:40PM EST126.000.030.000.100.00--019.14%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMB200221P001080002020-01-02 12:40PM EST108.000.100.000.050.00-6812.06%
EMB200221P001090002019-12-24 12:23PM EST109.000.100.000.100.00--112.11%
EMB200221P001100002020-01-13 1:23PM EST110.000.100.000.050.00-39898.99%
EMB200221P001110002020-01-03 11:51AM EST111.000.250.000.100.00-50688.64%
EMB200221P001120002020-01-22 3:21PM EST112.000.100.050.150.00-3707.69%
EMB200221P001130002020-01-21 2:39PM EST113.000.250.150.250.00-29736.86%
EMB200221P001140002020-01-22 2:29PM EST114.000.360.300.550.00-307.01%
EMB200221P001150002020-01-23 1:05PM EST115.000.850.700.900.00-606.19%
EMB200221P001160002020-01-22 3:21PM EST116.001.321.351.600.00-306.71%