IEMG - iShares Core MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IEMG200320C000367102019-12-23 12:07AM EST36.7114.1017.3017.500.00---155.13%
IEMG200320C000370002019-10-22 2:28PM EST37.0014.1014.4014.700.00-2230.00%
IEMG200320C000377102019-12-23 12:07AM EST37.7113.5016.6016.500.00---151.32%
IEMG200320C000380002019-10-29 11:03AM EST38.0013.5013.2013.300.00-1300.00%
IEMG200320C000387102019-12-23 12:07AM EST38.7112.2014.8015.500.00---132.23%
IEMG200320C000390002019-10-24 11:55AM EST39.0012.2012.4012.700.00-170.00%
IEMG200320C000397102019-12-23 12:07AM EST39.7111.4014.2014.500.00---130.08%
IEMG200320C000400002019-10-25 10:24AM EST40.0011.4011.2011.300.00-160.00%
IEMG200320C000407102019-12-23 12:07AM EST40.7110.3012.9013.500.00---118.60%
IEMG200320C000410002019-10-24 10:53AM EST41.0010.3010.4010.700.00-170.00%
IEMG200320C000417102019-12-23 12:07AM EST41.7111.3212.3012.700.00---118.70%
IEMG200320C000420002019-12-13 3:24PM EST42.0011.320.000.000.00-100.00%
IEMG200320C000427102020-01-07 9:40AM EST42.7111.109.309.500.00-101053.22%
IEMG200320C000430002019-10-16 9:32AM EST43.007.708.208.500.00-130.00%
IEMG200320C000437102019-12-23 12:07AM EST43.717.4010.3010.500.00---101.37%
IEMG200320C000440002019-10-24 11:29AM EST44.007.407.507.700.00-140.00%
IEMG200320C000447102019-12-23 12:07AM EST44.715.908.909.500.00---89.55%
IEMG200320C000450002019-12-03 11:37AM EST45.005.900.000.000.00-100.00%
IEMG200320C000457102019-12-23 12:07AM EST45.716.107.908.700.00---84.52%
IEMG200320C000460002019-10-28 10:56AM EST46.006.105.205.500.00--30.00%
IEMG200320C000467102020-01-31 11:23AM EST46.714.205.505.700.00--040.09%
IEMG200320C000470002019-10-25 10:13AM EST47.004.904.704.900.00--20.00%
IEMG200320C000487102020-01-14 1:43PM EST48.716.604.304.700.00-11050.68%
IEMG200320C000490002019-09-30 10:22AM EST49.002.453.403.700.00--034.13%
IEMG200320C000497102020-02-18 10:36AM EST49.713.302.552.700.00-26623.49%
IEMG200320C000500002019-12-13 11:28AM EST50.003.500.000.000.00-200.00%
IEMG200320C000507102020-01-27 12:54PM EST50.711.411.801.950.00-263422.22%
IEMG200320C000510002019-10-22 12:00PM EST51.002.001.801.950.00-2525.49%
IEMG200320C000517102020-02-21 2:19PM EST51.711.231.151.30-0.72-36.92%810220.90%
IEMG200320C000520002019-12-16 2:54PM EST52.002.200.000.000.00-100.20%
IEMG200320C000527102020-02-18 1:39PM EST52.710.750.650.750.00-563419.09%
IEMG200320C000530002019-12-13 3:58PM EST53.001.600.000.000.00-36301.56%
IEMG200320C000537102020-02-19 10:59AM EST53.710.470.300.400.00-126418.29%
IEMG200320C000540002019-12-12 3:03PM EST54.001.190.000.000.00-13503.13%
IEMG200320C000547102020-02-21 12:26PM EST54.710.180.000.20-0.15-45.45%4622718.02%
IEMG200320C000550002019-12-12 3:24PM EST55.000.850.000.000.00-106.25%
IEMG200320C000557102020-02-21 12:16PM EST55.710.080.000.00-0.24-75.00%12966.25%
IEMG200320C000560002019-12-12 1:12PM EST56.000.490.000.000.00-1506.25%
IEMG200320C000567102020-01-23 10:00AM EST56.710.300.100.000.00-1006.25%
IEMG200320C000570002019-11-05 3:41PM EST57.000.460.000.800.00-162743.02%
IEMG200320C000577102020-02-14 2:17PM EST57.710.050.000.000.00-31812.50%
IEMG200320C000587102020-01-13 1:05PM EST58.710.350.100.600.00--2445.36%
IEMG200320C000597102020-01-13 1:59PM EST59.710.200.052.150.00--261.62%
IEMG200320C000607102020-01-07 3:33PM EST60.710.050.000.300.00-1143.21%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IEMG200320P000367102019-12-23 12:07AM EST36.710.10-0.100.00--067.38%
IEMG200320P000370002019-11-18 12:04AM EST37.000.10-0.000.00--025.00%
IEMG200320P000407102020-01-30 10:56AM EST40.710.010.000.000.00-3325.00%
IEMG200320P000417102019-12-23 12:07AM EST41.710.26-0.100.00--045.70%
IEMG200320P000420002019-11-18 12:04AM EST42.000.260.000.000.00--025.00%
IEMG200320P000437102019-12-23 12:07AM EST43.712.000.000.000.00--012.50%
IEMG200320P000440002019-08-18 11:09PM EST44.002.000.801.000.00--166.89%
IEMG200320P000447102020-01-15 3:53PM EST44.710.070.002.150.00-31967.29%
IEMG200320P000450002019-12-09 2:21PM EST45.000.400.000.000.00-5012.50%
IEMG200320P000457102020-01-24 2:29PM EST45.710.080.000.000.00-1112.50%
IEMG200320P000460002019-12-12 2:03PM EST46.000.250.000.000.00-1012.50%
IEMG200320P000467102020-02-18 9:47AM EST46.710.010.000.000.00-122612.50%
IEMG200320P000470002019-09-04 9:11AM EST47.002.152.002.150.00-1074.61%
IEMG200320P000477102020-01-13 2:26PM EST47.710.150.000.350.00-101030.47%
IEMG200320P000480002019-08-28 8:47AM EST48.003.302.252.400.00-1172.22%
IEMG200320P000487102020-01-28 1:21PM EST48.710.550.000.000.00-9196.25%
IEMG200320P000490002019-11-08 9:30AM EST49.001.030.300.750.00-5033.25%
IEMG200320P000497102020-02-03 11:04AM EST49.710.850.000.000.00-1041343.13%
IEMG200320P000500002019-12-12 3:11PM EST50.000.800.000.000.00-103.13%
IEMG200320P000507102020-02-21 3:57PM EST50.710.600.550.70+0.10+20.00%21740221.29%
IEMG200320P000510002019-12-03 9:40AM EST51.002.350.000.000.00-101.56%
IEMG200320P000517102020-02-21 1:46PM EST51.710.900.901.00+0.40+80.00%53819.17%
IEMG200320P000520002019-11-07 9:43AM EST52.001.951.852.350.00-11240.19%
IEMG200320P000527102020-02-21 2:03PM EST52.711.351.351.45+0.15+12.50%3012617.29%
IEMG200320P000530002019-09-10 9:05AM EST53.004.804.104.400.00--363.57%
IEMG200320P000537102020-02-19 3:21PM EST53.711.262.002.150.00-41517.19%
IEMG200320P000540002019-09-27 11:44AM EST54.006.003.603.900.00-1046.68%
IEMG200320P000547102019-12-23 12:07AM EST54.715.221.551.700.00--00.00%
IEMG200320P000550002019-12-03 11:37AM EST55.005.220.000.000.00-100.00%
IEMG200320P000557102019-12-23 12:07AM EST55.715.201.852.000.00--00.00%
IEMG200320P000560002019-11-12 2:11PM EST56.005.201.603.900.00-100.00%
IEMG200320P000567102019-12-23 12:07AM EST56.717.102.853.100.00--00.00%
IEMG200320P000570002019-09-15 11:07PM EST57.007.107.107.400.00--270.41%
IEMG200320P000577102019-12-23 12:07AM EST57.7111.103.403.900.00--00.00%
IEMG200320P000580002019-08-27 1:18PM EST58.0011.109.509.800.00-12101.39%
IEMG200320P000587102019-12-23 12:07AM EST58.718.304.604.900.00---0.00%
IEMG200320P000590002019-11-21 10:16AM EST59.008.300.000.000.00-100.00%
IEMG200320P000597102019-12-23 12:07AM EST59.719.005.605.800.00---0.00%
IEMG200320P000600002019-11-14 10:56AM EST60.009.005.307.600.00-100.00%
IEMG200320P000607102019-12-23 12:07AM EST60.7110.406.606.900.00---0.00%
IEMG200320P000610002019-11-21 10:32AM EST61.0010.400.000.000.00-200.00%
IEMG200320P000617102019-12-23 12:07AM EST61.7112.907.607.900.00---0.00%
IEMG200320P000620002019-09-24 11:23AM EST62.0012.9011.1011.400.00-1072.22%
IEMG200320P000627102019-12-23 12:07AM EST62.7116.008.608.800.00---0.00%
IEMG200320P000630002019-08-27 12:45PM EST63.0016.0014.5014.700.00-125124.46%
IEMG200320P000637102019-12-23 12:07AM EST63.7113.309.609.800.00---0.00%
IEMG200320P000640002019-11-21 9:31AM EST64.0013.300.000.000.00-200.00%
IEMG200320P000647102019-12-23 12:07AM EST64.7113.6010.6010.900.00---0.00%
IEMG200320P000650002019-11-19 9:31AM EST65.0013.600.000.000.00-100.00%