IEV - iShares Europe ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEV180921C00036000 | 2018-09-20 5:44PM EDT | 36.00 | 11.60 | 9.60 | 9.90 | +11.60 | +100.00% | 5 | 5 | 202.34% |
| IEV180921C00040000 | 2018-07-05 3:34PM EDT | 40.00 | 5.50 | 5.20 | 6.40 | +5.50 | +100.00% | 50 | 3 | 98.44% |
| IEV180921C00044000 | 2018-09-17 10:31AM EDT | 44.00 | 1.00 | 1.65 | 1.90 | 0.00 | - | 5 | 10 | 52.15% |
| IEV180921C00045000 | 2018-08-21 10:37AM EDT | 45.00 | 0.62 | 0.65 | 0.85 | 0.00 | - | 2 | 14 | 25.78% |
| IEV180921C00046000 | 2018-08-27 11:10AM EDT | 46.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 22.46% |
| IEV180921C00047000 | 2018-09-05 3:49PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 60 | 46.48% |
| IEV180921C00048000 | 2018-07-13 11:44PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 60.16% |
| IEV180921C00049000 | 2018-08-14 11:08AM EDT | 49.00 | 0.02 | 0.30 | 0.40 | 0.00 | - | 4 | 3 | 101.56% |
| IEV180921C00050000 | 2018-05-23 2:32PM EDT | 50.00 | 0.20 | 0.00 | 0.05 | +0.20 | +100.00% | 5 | 27 | 63.28% |
| IEV180921C00051000 | 2018-09-20 5:44PM EDT | 51.00 | 1.60 | 0.00 | 0.25 | +1.60 | +100.00% | 10 | 15 | 102.34% |
| IEV180921C00053000 | 2018-09-20 5:44PM EDT | 53.00 | 0.30 | 0.00 | 0.20 | +0.30 | +100.00% | 8 | 8 | 122.66% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEV180921P00036000 | 2018-09-20 5:44PM EDT | 36.00 | 0.25 | 0.00 | 0.25 | +0.25 | +100.00% | 40 | 40 | 197.66% |
| IEV180921P00038000 | 2018-07-13 11:44PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 134.38% |
| IEV180921P00039000 | 2018-08-24 11:56PM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 106.25% |
| IEV180921P00040000 | 2018-05-11 10:50AM EDT | 40.00 | 0.20 | 0.05 | 0.15 | +0.20 | +100.00% | 10 | 10 | 117.97% |
| IEV180921P00041000 | 2018-04-06 2:00PM EDT | 41.00 | 0.60 | 0.15 | 0.25 | +0.60 | +100.00% | 3 | 13 | 119.92% |
| IEV180921P00042000 | 2018-08-13 12:01PM EDT | 42.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 7 | 103.91% |
| IEV180921P00043000 | 2018-07-24 10:19AM EDT | 43.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 76.76% |
| IEV180921P00044000 | 2018-09-11 12:52PM EDT | 44.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | 4 | 49 | 53.52% |
| IEV180921P00045000 | 2018-09-07 11:50PM EDT | 45.00 | 1.00 | 1.25 | 1.75 | 0.00 | - | 3 | 3 | 138.48% |
| IEV180921P00046000 | 2018-08-21 12:54PM EDT | 46.00 | 1.18 | 0.70 | 1.35 | 0.00 | - | 1 | 10 | 66.41% |
| IEV180921P00052000 | 2018-09-20 5:44PM EDT | 52.00 | 5.40 | 6.10 | 6.60 | +5.40 | +100.00% | 10 | 0 | 112.50% |
| IEV180921P00054000 | 2018-05-16 12:31PM EDT | 54.00 | 6.80 | 7.80 | 8.70 | +6.80 | +100.00% | 20 | 10 | 93.75% |
| IEV180921P00057000 | 2018-05-04 11:47PM EDT | 57.00 | 10.10 | 11.00 | 11.80 | +10.10 | +100.00% | 10 | 10 | 184.77% |
| IEV180921P00058000 | 2018-05-04 11:47PM EDT | 58.00 | 11.10 | 11.80 | 12.80 | +11.10 | +100.00% | 10 | 10 | 164.06% |
