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

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/9/2022	$120.00	$0.010	Call	39	0	39	832 (+0)	0.831356 (+0.065359)	0.003581	2
12/9/2022	$115.00	$0.010	Call	0	0	0	1 (+0)	0.73163 (+0.059087)	0.004004	0
12/9/2022	$110.00	$0.032	Call	0	0	0	1 (+0)	0.714497 (+0.059881)	0.011691	0
12/9/2022	$105.00	$0.100	Call	0	0	0	32 (+0)	0.696568 (+0.060712)	0.032452	0
12/9/2022	$100.00	$0.050	Call	0	0	0	12 (+0)	0.482976 (+0.046168)	0.024168	0
12/9/2022	$98.00	$0.154	Call	0	0	0	0 (+0)	0.518482 (+0.143684)	0.060196	0
12/9/2022	$97.00	$0.247	Call	0	0	0	0 (+0)	0.536508 (+0.193191)	0.086781	0
12/9/2022	$96.00	$0.374	Call	0	0	0	0 (+0)	0.55472 (+0.24321)	0.119125	0
12/9/2022	$95.00	$0.374	Call	0	0	0	79 (+0)	0.510702 (+0.231332)	0.12706	0
12/9/2022	$94.00	$0.374	Call	0	0	0	0 (+0)	0.465259 (+0.218369)	0.136678	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
12/9/2022	$93.00	$0.040	Call	0	0	0	95 (+3)	0.246079 (+0.032017)	0.035446	0
12/9/2022	$92.00	$0.373	Call	0	0	0	0 (+0)	0.368658 (+0.174625)	0.163685	0
12/9/2022	$91.00	$0.373	Call	0	0	0	0 (+0)	0.316746 (+0.14296)	0.183938	0
12/9/2022	$90.00	$0.373	Call	0	0	0	0 (+0)	0.261361 (+0.108904)	0.212799	0
12/9/2022	$89.00	$0.349	Call	0	0	0	1 (+1)	0.195194 (+0.062579)	0.252287	0
12/9/2022	$88.00	$0.355	Call	0	0	0	0 (+0)	0.128281 (+0.002929)	0.346258	0
12/9/2022	$87.00	$0.885	Call	222	210	12	130 (+130)	0.142338 (-0.001962)	0.587874	27
12/9/2022	$86.50	$1.253	Call	80	80	0	0 (+0)	0.153997 (-0.000846)	0.683008	8
12/9/2022	$86.00	$1.629	Call	20	20	0	502 (+10)	0.158135 (-0.07059)	0.767047	2
12/9/2022	$85.50	$2.056	Call	10	10	0	530 (+0)	0.166936 (-0.061206)	0.827708	1
12/9/2022	$85.00	$2.536	Call	0	0	0	0 (+0)	0.188249 (-0.088418)	0.856788	0
12/9/2022	$84.50	$3.028	Call	0	0	0	0 (+0)	0.211732 (-0.089546)	0.875308	0
12/9/2022	$84.00	$3.531	Call	0	0	0	0 (+0)	0.235353 (-0.090283)	0.889644	0
12/9/2022	$83.50	$4.019	Call	0	0	0	0 (+0)	0.259116 (-0.090677)	0.899462	0
12/9/2022	$83.00	$4.517	Call	0	0	0	0 (+0)	0.283021 (-0.092819)	0.907673	0
12/9/2022	$82.50	$5.029	Call	0	0	0	0 (+0)	0.314037 (-0.086157)	0.909461	0
12/9/2022	$82.00	$5.541	Call	0	0	0	0 (+0)	0.345242 (-0.08011)	0.910974	0
12/9/2022	$81.50	$6.041	Call	0	0	0	0 (+0)	0.370016 (-0.00051)	0.916024	0
12/9/2022	$81.00	$6.546	Call	0	0	0	0 (+0)	0.397402 (+0.00389)	0.919042	0
12/9/2022	$80.50	$7.046	Call	0	0	0	0 (+0)	0.421962 (+0.02845)	0.923083	0
12/9/2022	$80.00	$7.546	Call	0	0	0	0 (+0)	0.446674 (+0.053162)	0.926592	0
12/9/2022	$79.50	$8.047	Call	0	0	0	0 (+0)	0.471542 (+0.077201)	0.929668	0
12/9/2022	$79.00	$8.548	Call	0	0	0	0 (+0)	0.496567 (+0.103055)	0.932386	0
12/9/2022	$78.50	$9.049	Call	0	0	0	0 (+0)	0.52175 (+0.128238)	0.9348	0
12/9/2022	$78.00	$9.550	Call	0	0	0	0 (+0)	0.54708 (+0.153568)	0.936972	0
12/9/2022	$77.50	$10.036	Call	0	0	0	0 (+0)	0.560918 (+0.166577)	0.942626	0
12/9/2022	$77.00	$10.522	Call	0	0	0	0 (+0)	0.574832 (+0.18132)	0.947674	0
12/9/2022	$76.50	$11.011	Call	0	0	0	0 (+0)	0.588836 (+0.195324)	0.95219	0
12/9/2022	$76.00	$11.500	Call	0	0	0	0 (+0)	0.602932 (+0.20942)	0.956235	0
12/9/2022	$75.50	$11.991	Call	0	0	0	0 (+0)	0.617121 (+0.223609)	0.959865	0
12/9/2022	$75.00	$12.482	Call	0	0	0	0 (+0)	0.631405 (+0.237064)	0.963138	0
12/9/2022	$74.50	$12.974	Call	0	0	0	0 (+0)	0.645783 (+0.252271)	0.966088	0
12/9/2022	$74.00	$13.467	Call	0	0	0	0 (+0)	0.660259 (+0.265918)	0.968748	0
12/9/2022	$73.50	$13.961	Call	0	0	0	0 (+0)	0.674833 (+0.281321)	0.971156	0
12/9/2022	$73.00	$14.455	Call	0	0	0	0 (+0)	0.689506 (+0.295165)	0.973337	0
12/9/2022	$72.00	$15.445	Call	0	0	0	0 (+0)	0.719157 (+0.324816)	0.977125	0
12/9/2022	$71.00	$16.437	Call	0	0	0	0 (+0)	0.749222 (+0.35571)	0.98027	0
12/9/2022	$70.00	$17.430	Call	0	0	0	0 (+0)	0.779714 (+0.386202)	0.982894	0
12/9/2022	$69.00	$18.424	Call	0	0	0	0 (+0)	0.810645 (+0.417133)	0.985106	0
12/9/2022	$65.00	$22.407	Call	0	0	0	0 (+0)	0.939019 (+0.545507)	0.991104	0

12/9/2022	$60.00	$27.397	Call	0	0	0	0 (+0)	1.11108 (+0.71757)	0.995034	0
12/9/2022	$55.00	$32.391	Call	0	0	0	0 (+0)	1.29813 (+0.904613)	0.997138	0
12/9/2022	$50.00	$37.388	Call	0	0	0	0 (+0)	1.50301 (+1.1095)	0.998355	0
12/9/2022	$120.00	$32.625	Put	0	0	0	0 (+0)	0.831356 (+0.065359)	-0.995914	0
12/9/2022	$115.00	$27.627	Put	0	0	0	0 (+0)	0.73163 (+0.059087)	-0.995278	0
12/9/2022	$110.00	$22.652	Put	0	0	0	0 (+0)	0.714497 (+0.059881)	-0.987419	0
12/9/2022	$105.00	$17.724	Put	0	0	0	0 (+0)	0.696568 (+0.060712)	-0.966573	0
12/9/2022	$100.00	$12.678	Put	0	0	0	0 (+0)	0.482976 (+0.046811)	-0.974811	0
12/9/2022	$98.00	$10.783	Put	0	0	0	0 (+0)	0.518482 (+0.143684)	-0.938792	0
12/9/2022	$97.00	$9.876	Put	0	0	0	0 (+0)	0.536508 (+0.193856)	-0.912217	0
12/9/2022	$96.00	$9.004	Put	0	0	0	0 (+0)	0.55472 (+0.24321)	-0.879887	0
12/9/2022	$95.00	$8.005	Put	0	0	0	0 (+0)	0.510702 (+0.231332)	-0.871957	0
12/9/2022	$94.00	$7.006	Put	0	0	0	0 (+0)	0.465259 (+0.218369)	-0.862351	0
12/9/2022	$93.00	$5.673	Put	0	0	0	0 (+0)	0.246079 (+0.032017)	-0.96354	0
12/9/2022	$92.00	$5.007	Put	0	0	0	0 (+0)	0.368658 (+0.174625)	-0.835381	0
12/9/2022	$91.00	$4.007	Put	0	0	0	0 (+0)	0.316746 (+0.143763)	-0.815155	0
12/9/2022	$90.00	$3.008	Put	0	0	0	0 (+0)	0.261361 (+0.108046)	-0.786355	0
12/9/2022	$89.00	$1.985	Put	0	0	0	0 (+0)	0.195194 (+0.063492)	-0.747001	0
12/9/2022	$88.00	$0.992	Put	1	1	0	0 (+0)	0.128281 (+0.002066)	-0.6535	1
12/9/2022	$87.00	$0.520	Put	1	1	0	6 (+6)	0.142338 (-0.001962)	-0.412767	1
12/9/2022	$86.50	$0.388	Put	0	0	0	0 (+0)	0.153997 (-0.000846)	-0.31801	0
12/9/2022	$86.00	$0.264	Put	0	0	0	0 (+0)	0.158135 (-0.135952)	-0.234533	0
12/9/2022	$85.50	$0.190	Put	0	0	0	0 (+0)	0.166936 (-0.084201)	-0.174289	0
12/9/2022	$85.00	$0.170	Put	0	0	0	0 (+0)	0.188249 (-0.088418)	-0.145153	0
12/9/2022	$84.50	$0.161	Put	0	0	0	0 (+0)	0.211732 (-0.089347)	-0.126498	0
12/9/2022	$84.00	$0.155	Put	0	0	0	0 (+0)	0.235353 (-0.090283)	-0.112044	0
12/9/2022	$83.50	$0.152	Put	0	0	0	0 (+0)	0.259116 (-0.091224)	-0.102099	0
12/9/2022	$83.00	$0.150	Put	0	0	0	0 (+0)	0.283021 (-0.092171)	-0.093773	0
12/9/2022	$82.50	$0.162	Put	0	0	0	0 (+0)	0.314037 (-0.086957)	-0.091785	0
12/9/2022	$82.00	$0.175	Put	0	0	0	8 (+0)	0.345242 (-0.080106)	-0.090105	0
12/9/2022	$81.50	$0.175	Put	0	0	0	0 (+0)	0.370016 (-0.00051)	-0.08498	0
12/9/2022	$81.00	$0.180	Put	0	0	0	0 (+0)	0.397402 (+0.00389)	-0.081876	0
12/9/2022	$80.50	$0.180	Put	0	0	0	0 (+0)	0.421962 (+0.02845)	-0.077781	0
12/9/2022	$80.00	$0.180	Put	0	0	0	0 (+0)	0.446674 (+0.053162)	-0.07422	0
12/9/2022	$79.50	$0.181	Put	0	0	0	0 (+0)	0.471542 (+0.07803)	-0.071098	0
12/9/2022	$79.00	$0.182	Put	0	0	0	40 (+0)	0.496567 (+0.103055)	-0.068337	0
12/9/2022	$78.50	$0.183	Put	0	0	0	0 (+0)	0.52175 (+0.127409)	-0.065877	0
12/9/2022	$78.00	$0.185	Put	0	0	0	1 (+0)	0.547094 (+0.152753)	-0.06367	0
12/9/2022	$77.50	$0.170	Put	0	0	0	0 (+0)	0.560918 (+0.166577)	-0.05805	0
12/9/2022	$77.00	$0.157	Put	0	0	0	0 (+0)	0.574832 (+0.18132)	-0.05303	0
12/9/2022	$76.50	$0.145	Put	0	0	0	0 (+0)	0.588836 (+0.195324)	-0.048541	0
12/9/2022	$76.00	$0.134	Put	0	0	0	0 (+0)	0.602932 (+0.20942)	-0.044523	0
12/9/2022	$75.50	$0.124	Put	0	0	0	0 (+0)	0.617121 (+0.223609)	-0.040914	0
12/9/2022	$75.00	$0.116	Put	0	0	0	0 (+0)	0.631405 (+0.237064)	-0.037666	0
12/9/2022	$74.50	$0.108	Put	0	0	0	0 (+0)	0.645783 (+0.252271)	-0.034738	0
12/9/2022	$74.00	$0.101	Put	0	0	0	0 (+0)	0.660259 (+0.266747)	-0.032095	0
12/9/2022	$73.50	$0.094	Put	0	0	0	0 (+0)	0.674833 (+0.281321)	-0.029707	0
12/9/2022	$73.00	$0.088	Put	0	0	0	0 (+0)	0.689506 (+0.295994)	-0.027543	0
12/9/2022	$72.00	$0.078	Put	0	0	0	0 (+0)	0.719157 (+0.325645)	-0.023787	0
12/9/2022	$71.00	$0.069	Put	1	1	0	0 (+0)	0.749222 (+0.354881)	-0.020671	1
12/9/2022	$70.00	$0.062	Put	0	0	0	0 (+0)	0.779714 (+0.386202)	-0.01807	0
12/9/2022	$69.00	$0.056	Put	0	0	0	2 (+0)	0.810645 (+0.417133)	-0.015882	0
12/9/2022	$65.00	$0.038	Put	0	0	0	0 (+0)	0.939019 (+0.545507)	-0.009947	0
12/9/2022	$60.00	$0.026	Put	0	0	0	0 (+0)	1.11108 (+0.71757)	-0.006056	0
12/9/2022	$55.00	$0.019	Put	0	0	0	0 (+0)	1.29813 (+0.904613)	-0.00397	0
12/9/2022	$50.00	$0.015	Put	0	0	0	0 (+0)	1.50301 (+1.10867)	-0.002747	0

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

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

EMB Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info