S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Today Only: Get a 4K Camera Drone for Just $80
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Ukraine urges tougher Western squeeze on Russian oil prices
UK arrests wealthy Russian as police target Putin enablers
The One Ticker Retirement Plan Over the Shoulder Demo Now Available (Ad)
Moldova signs new energy deal that could ease blackout risk
Tennessee roads plan mulls toll lanes, electric car fee hike
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Today Only: Get a 4K Camera Drone for Just $80
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Ukraine urges tougher Western squeeze on Russian oil prices
UK arrests wealthy Russian as police target Putin enablers
The One Ticker Retirement Plan Over the Shoulder Demo Now Available (Ad)
Moldova signs new energy deal that could ease blackout risk
Tennessee roads plan mulls toll lanes, electric car fee hike
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Today Only: Get a 4K Camera Drone for Just $80
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Ukraine urges tougher Western squeeze on Russian oil prices
UK arrests wealthy Russian as police target Putin enablers
The One Ticker Retirement Plan Over the Shoulder Demo Now Available (Ad)
Moldova signs new energy deal that could ease blackout risk
Tennessee roads plan mulls toll lanes, electric car fee hike
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Today Only: Get a 4K Camera Drone for Just $80
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Market Wizard who made $95 million for his clients in 2008 – and predicted the 2022 collapse (Ad)
Ukraine urges tougher Western squeeze on Russian oil prices
UK arrests wealthy Russian as police target Putin enablers
The One Ticker Retirement Plan Over the Shoulder Demo Now Available (Ad)
Moldova signs new energy deal that could ease blackout risk
Tennessee roads plan mulls toll lanes, electric car fee hike
NASDAQ:EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF - EMB Options Chain & Prices

$87.43
-0.37 (-0.42%)
(As of 12/2/2022 12:00 AM ET)
Add
Today's Range
$86.31
$87.44
50-Day Range
$77.09
$87.80
52-Week Range
$76.35
$109.70
Volume
5.63 million shs
Average Volume
7.49 million shs
Market Capitalization
$15.58 billion
P/E Ratio
N/A
Dividend Yield
4.93%
Price Target
N/A

EMB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/9/2022$120.00$0.010Call39039832
(+0)
0.831356
(+0.065359)
0.0035812
12/9/2022$115.00$0.010Call0001
(+0)
0.73163
(+0.059087)
0.0040040
12/9/2022$110.00$0.032Call0001
(+0)
0.714497
(+0.059881)
0.0116910
12/9/2022$105.00$0.100Call00032
(+0)
0.696568
(+0.060712)
0.0324520
12/9/2022$100.00$0.050Call00012
(+0)
0.482976
(+0.046168)
0.0241680
12/9/2022$98.00$0.154Call0000
(+0)
0.518482
(+0.143684)
0.0601960
12/9/2022$97.00$0.247Call0000
(+0)
0.536508
(+0.193191)
0.0867810
12/9/2022$96.00$0.374Call0000
(+0)
0.55472
(+0.24321)
0.1191250
12/9/2022$95.00$0.374Call00079
(+0)
0.510702
(+0.231332)
0.127060
12/9/2022$94.00$0.374Call0000
(+0)
0.465259
(+0.218369)
0.1366780
12/9/2022$93.00$0.040Call00095
(+3)
0.246079
(+0.032017)
0.0354460
12/9/2022$92.00$0.373Call0000
(+0)
0.368658
(+0.174625)
0.1636850
12/9/2022$91.00$0.373Call0000
(+0)
0.316746
(+0.14296)
0.1839380
12/9/2022$90.00$0.373Call0000
(+0)
0.261361
(+0.108904)
0.2127990
12/9/2022$89.00$0.349Call0001
(+1)
0.195194
(+0.062579)
0.2522870
12/9/2022$88.00$0.355Call0000
(+0)
0.128281
(+0.002929)
0.3462580
12/9/2022$87.00$0.885Call22221012130
(+130)
0.142338
(-0.001962)
0.58787427
12/9/2022$86.50$1.253Call808000
(+0)
0.153997
(-0.000846)
0.6830088
12/9/2022$86.00$1.629Call20200502
(+10)
0.158135
(-0.07059)
0.7670472
12/9/2022$85.50$2.056Call10100530
(+0)
0.166936
(-0.061206)
0.8277081
12/9/2022$85.00$2.536Call0000
(+0)
0.188249
(-0.088418)
0.8567880
12/9/2022$84.50$3.028Call0000
(+0)
0.211732
(-0.089546)
0.8753080
12/9/2022$84.00$3.531Call0000
(+0)
0.235353
(-0.090283)
0.8896440
12/9/2022$83.50$4.019Call0000
(+0)
0.259116
(-0.090677)
0.8994620
12/9/2022$83.00$4.517Call0000
(+0)
0.283021
(-0.092819)
0.9076730
12/9/2022$82.50$5.029Call0000
(+0)
0.314037
(-0.086157)
0.9094610
12/9/2022$82.00$5.541Call0000
(+0)
0.345242
(-0.08011)
0.9109740
12/9/2022$81.50$6.041Call0000
(+0)
0.370016
(-0.00051)
0.9160240
12/9/2022$81.00$6.546Call0000
(+0)
0.397402
(+0.00389)
0.9190420
12/9/2022$80.50$7.046Call0000
(+0)
0.421962
(+0.02845)
0.9230830
12/9/2022$80.00$7.546Call0000
(+0)
0.446674
(+0.053162)
0.9265920
12/9/2022$79.50$8.047Call0000
(+0)
0.471542
(+0.077201)
0.9296680
12/9/2022$79.00$8.548Call0000
(+0)
0.496567
(+0.103055)
0.9323860
12/9/2022$78.50$9.049Call0000
(+0)
0.52175
(+0.128238)
0.93480
12/9/2022$78.00$9.550Call0000
(+0)
0.54708
(+0.153568)
0.9369720
12/9/2022$77.50$10.036Call0000
(+0)
0.560918
(+0.166577)
0.9426260
12/9/2022$77.00$10.522Call0000
(+0)
0.574832
(+0.18132)
0.9476740
12/9/2022$76.50$11.011Call0000
(+0)
0.588836
(+0.195324)
0.952190
12/9/2022$76.00$11.500Call0000
(+0)
0.602932
(+0.20942)
0.9562350
12/9/2022$75.50$11.991Call0000
(+0)
0.617121
(+0.223609)
0.9598650
12/9/2022$75.00$12.482Call0000
(+0)
0.631405
(+0.237064)
0.9631380
12/9/2022$74.50$12.974Call0000
(+0)
0.645783
(+0.252271)
0.9660880
12/9/2022$74.00$13.467Call0000
(+0)
0.660259
(+0.265918)
0.9687480
12/9/2022$73.50$13.961Call0000
(+0)
0.674833
(+0.281321)
0.9711560
12/9/2022$73.00$14.455Call0000
(+0)
0.689506
(+0.295165)
0.9733370
12/9/2022$72.00$15.445Call0000
(+0)
0.719157
(+0.324816)
0.9771250
12/9/2022$71.00$16.437Call0000
(+0)
0.749222
(+0.35571)
0.980270
12/9/2022$70.00$17.430Call0000
(+0)
0.779714
(+0.386202)
0.9828940
12/9/2022$69.00$18.424Call0000
(+0)
0.810645
(+0.417133)
0.9851060
12/9/2022$65.00$22.407Call0000
(+0)
0.939019
(+0.545507)
0.9911040
12/9/2022$60.00$27.397Call0000
(+0)
1.11108
(+0.71757)
0.9950340
12/9/2022$55.00$32.391Call0000
(+0)
1.29813
(+0.904613)
0.9971380
12/9/2022$50.00$37.388Call0000
(+0)
1.50301
(+1.1095)
0.9983550
12/9/2022$120.00$32.625Put0000
(+0)
0.831356
(+0.065359)
-0.9959140
12/9/2022$115.00$27.627Put0000
(+0)
0.73163
(+0.059087)
-0.9952780
12/9/2022$110.00$22.652Put0000
(+0)
0.714497
(+0.059881)
-0.9874190
12/9/2022$105.00$17.724Put0000
(+0)
0.696568
(+0.060712)
-0.9665730
12/9/2022$100.00$12.678Put0000
(+0)
0.482976
(+0.046811)
-0.9748110
12/9/2022$98.00$10.783Put0000
(+0)
0.518482
(+0.143684)
-0.9387920
12/9/2022$97.00$9.876Put0000
(+0)
0.536508
(+0.193856)
-0.9122170
12/9/2022$96.00$9.004Put0000
(+0)
0.55472
(+0.24321)
-0.8798870
12/9/2022$95.00$8.005Put0000
(+0)
0.510702
(+0.231332)
-0.8719570
12/9/2022$94.00$7.006Put0000
(+0)
0.465259
(+0.218369)
-0.8623510
12/9/2022$93.00$5.673Put0000
(+0)
0.246079
(+0.032017)
-0.963540
12/9/2022$92.00$5.007Put0000
(+0)
0.368658
(+0.174625)
-0.8353810
12/9/2022$91.00$4.007Put0000
(+0)
0.316746
(+0.143763)
-0.8151550
12/9/2022$90.00$3.008Put0000
(+0)
0.261361
(+0.108046)
-0.7863550
12/9/2022$89.00$1.985Put0000
(+0)
0.195194
(+0.063492)
-0.7470010
12/9/2022$88.00$0.992Put1100
(+0)
0.128281
(+0.002066)
-0.65351
12/9/2022$87.00$0.520Put1106
(+6)
0.142338
(-0.001962)
-0.4127671
12/9/2022$86.50$0.388Put0000
(+0)
0.153997
(-0.000846)
-0.318010
12/9/2022$86.00$0.264Put0000
(+0)
0.158135
(-0.135952)
-0.2345330
12/9/2022$85.50$0.190Put0000
(+0)
0.166936
(-0.084201)
-0.1742890
12/9/2022$85.00$0.170Put0000
(+0)
0.188249
(-0.088418)
-0.1451530
12/9/2022$84.50$0.161Put0000
(+0)
0.211732
(-0.089347)
-0.1264980
12/9/2022$84.00$0.155Put0000
(+0)
0.235353
(-0.090283)
-0.1120440
12/9/2022$83.50$0.152Put0000
(+0)
0.259116
(-0.091224)
-0.1020990
12/9/2022$83.00$0.150Put0000
(+0)
0.283021
(-0.092171)
-0.0937730
12/9/2022$82.50$0.162Put0000
(+0)
0.314037
(-0.086957)
-0.0917850
12/9/2022$82.00$0.175Put0008
(+0)
0.345242
(-0.080106)
-0.0901050
12/9/2022$81.50$0.175Put0000
(+0)
0.370016
(-0.00051)
-0.084980
12/9/2022$81.00$0.180Put0000
(+0)
0.397402
(+0.00389)
-0.0818760
12/9/2022$80.50$0.180Put0000
(+0)
0.421962
(+0.02845)
-0.0777810
12/9/2022$80.00$0.180Put0000
(+0)
0.446674
(+0.053162)
-0.074220
12/9/2022$79.50$0.181Put0000
(+0)
0.471542
(+0.07803)
-0.0710980
12/9/2022$79.00$0.182Put00040
(+0)
0.496567
(+0.103055)
-0.0683370
12/9/2022$78.50$0.183Put0000
(+0)
0.52175
(+0.127409)
-0.0658770
12/9/2022$78.00$0.185Put0001
(+0)
0.547094
(+0.152753)
-0.063670
12/9/2022$77.50$0.170Put0000
(+0)
0.560918
(+0.166577)
-0.058050
12/9/2022$77.00$0.157Put0000
(+0)
0.574832
(+0.18132)
-0.053030
12/9/2022$76.50$0.145Put0000
(+0)
0.588836
(+0.195324)
-0.0485410
12/9/2022$76.00$0.134Put0000
(+0)
0.602932
(+0.20942)
-0.0445230
12/9/2022$75.50$0.124Put0000
(+0)
0.617121
(+0.223609)
-0.0409140
12/9/2022$75.00$0.116Put0000
(+0)
0.631405
(+0.237064)
-0.0376660
12/9/2022$74.50$0.108Put0000
(+0)
0.645783
(+0.252271)
-0.0347380
12/9/2022$74.00$0.101Put0000
(+0)
0.660259
(+0.266747)
-0.0320950
12/9/2022$73.50$0.094Put0000
(+0)
0.674833
(+0.281321)
-0.0297070
12/9/2022$73.00$0.088Put0000
(+0)
0.689506
(+0.295994)
-0.0275430
12/9/2022$72.00$0.078Put0000
(+0)
0.719157
(+0.325645)
-0.0237870
12/9/2022$71.00$0.069Put1100
(+0)
0.749222
(+0.354881)
-0.0206711
12/9/2022$70.00$0.062Put0000
(+0)
0.779714
(+0.386202)
-0.018070
12/9/2022$69.00$0.056Put0002
(+0)
0.810645
(+0.417133)
-0.0158820
12/9/2022$65.00$0.038Put0000
(+0)
0.939019
(+0.545507)
-0.0099470
12/9/2022$60.00$0.026Put0000
(+0)
1.11108
(+0.71757)
-0.0060560
12/9/2022$55.00$0.019Put0000
(+0)
1.29813
(+0.904613)
-0.003970
12/9/2022$50.00$0.015Put0000
(+0)
1.50301
(+1.10867)
-0.0027470
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:EMB) was last updated on 12/4/2022 by MarketBeat.com Staff