Log in
NASDAQ:EMB

iShares JP Morgan USD Emerging Markets Bond ETF Options Chain and Prices

$109.82
+0.29 (+0.26 %)
(As of 09/24/2020 12:00 AM ET)
Add
Today's Range
$109.20
Now: $109.82
$110.42
50-Day Range
$109.53
MA: $113.33
$114.48
52-Week Range
$85.00
Now: $109.82
$117.20
Volume7.06 million shs
Average Volume4.12 million shs
Market Capitalization$15.90 billion
P/E RatioN/A
Dividend Yield4.20%
BetaN/A

Options Chain

iShares JP Morgan USD Emerging Markets Bond ETF (NASDAQ:EMB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$135.00$0.115Call0000
(+0)
0.435562
(-0.001631)
0.026090
10/16/2020$130.00$0.000Call000877
(+0)
0.00
10/16/2020$127.00$0.000Call0000
(+0)
0.00
10/16/2020$126.00$0.000Call0000
(+0)
0.00
10/16/2020$125.00$0.070Call00094
(+0)
0.2761470.0251950
10/16/2020$124.00$0.000Call0000
(+0)
0.00
10/16/2020$123.00$0.000Call0000
(+0)
0.00
10/16/2020$122.00$0.000Call0000
(+0)
0.00
10/16/2020$121.00$0.000Call0000
(+0)
0.00
10/16/2020$120.00$0.080Call00010
(+0)
0.2099030.0361040
10/16/2020$119.00$0.000Call0003
(+0)
0.00
10/16/2020$118.00$0.000Call0001
(+0)
0.00
10/16/2020$117.00$0.095Call00023
(+1)
0.165407
(-0.013304)
0.0510270
10/16/2020$116.00$0.180Call00060
(+2)
0.172064
(+0.019969)
0.0859020
10/16/2020$115.00$0.140Call000254
(+0)
0.14364
(-0.003633)
0.0808390
10/16/2020$114.00$0.195Call750002957
(+0)
0.134564
(+0.00825)
0.1114011
10/16/2020$113.00$0.300Call00036
(+0)
0.130268
(-0.005031)
0.1632670
10/16/2020$112.00$0.465Call5000014
(-1)
0.128314
(+0.005125)
0.2364721
10/16/2020$111.00$0.740Call0002337
(+2243)
0.126752
(+0.010203)
0.3365260
10/16/2020$110.00$1.140Call10048
(+18)
0.127624
(+0.003007)
0.4556211
10/16/2020$109.00$1.785Call0002251
(+2250)
0.141205
(-0.014406)
0.5746050
10/16/2020$108.00$2.440Call0001
(+0)
0.146355
(+0.041619)
0.6882860
10/16/2020$107.00$3.300Call0002700
(+2700)
0.16237
(+0.019795)
0.7584010
10/16/2020$106.00$3.845Call2,350000
(+0)
0.1028190.9680891
10/16/2020$105.00$5.950Call0000
(+0)
0.303516
(+0.121143)
0.7374050
10/16/2020$104.00$6.725Call0000
(+0)
0.3106110.7792280
10/16/2020$103.00$7.300Call0000
(+0)
0.2781890.847730
10/16/2020$102.00$8.400Call0000
(+0)
0.323111
(+0.10065)
0.8441470
10/16/2020$101.00$9.075Call0000
(+0)
0.2905920.9097650
10/16/2020$100.00$9.525Call0000
(+0)
0.00
10/16/2020$99.00$10.850Call0000
(+0)
0.244245
(+0.022374)
0.9838420
10/16/2020$95.00$14.700Call0000
(+0)
0
10/16/2020$90.00$19.950Call0000
(+0)
0.5005350.9692180
10/16/2020$85.00$25.000Call0000
(+0)
0.644603
(-0.086884)
0.9679370
10/16/2020$80.00$30.000Call0000
(+0)
0.768353
(-0.104363)
0.9728780
10/16/2020$75.00$35.050Call0000
(+0)
0.930237
(-0.108723)
0.9721470
10/16/2020$70.00$40.000Call0000
(+0)
1.04092
(-0.136726)
0.9797970
10/16/2020$65.00$45.025Call0000
(+0)
1.20859
(-0.138086)
0.9805580
10/16/2020$60.00$50.025Call0000
(+0)
1.37371
(-0.128832)
0.9828530
10/16/2020$55.00$54.925Call0000
(+0)
1.43180.9905170
10/16/2020$135.00$25.550Put0000
(+0)
0.379515-0.9884770
10/16/2020$130.00$20.625Put00010
(+0)
0.373718-0.9696770
10/16/2020$127.00$17.500Put0000
(+0)
0
10/16/2020$126.00$16.500Put0000
(+0)
0
10/16/2020$125.00$15.550Put0000
(+0)
0.254687-0.9841670
10/16/2020$124.00$14.525Put0000
(+0)
0.210938-0.9927920
10/16/2020$123.00$12.850Put0000
(+0)
0
10/16/2020$122.00$12.425Put0000
(+0)
0
10/16/2020$121.00$11.250Put0000
(+0)
0
10/16/2020$120.00$9.600Put0000
(+0)
0
10/16/2020$119.00$8.875Put0000
(+0)
0
10/16/2020$118.00$7.950Put0000
(+0)
0
10/16/2020$117.00$7.175Put0000
(+0)
0
10/16/2020$116.00$6.525Put00078
(+0)
0.109375
(-0.034419)
-0.9868480
10/16/2020$115.00$4.825Put0000
(+0)
0
10/16/2020$114.00$4.500Put0003
(+0)
0
10/16/2020$113.00$3.775Put2502515
(+0)
0.125596
(+0.001333)
-0.847041
10/16/2020$112.00$2.970Put0004021
(+0)
0.12794
(+0.000943)
-0.765070
10/16/2020$111.00$2.190Put1,000001350
(+124)
0.120713
(+0.003091)
-0.674452
10/16/2020$110.00$1.640Put2,9215016124760
(-621)
0.127578
(+0.005217)
-0.55311466
10/16/2020$109.00$1.145Put1,024213802
(+131)
0.128721
(+0.003677)
-0.4368565
10/16/2020$108.00$0.910Put8,63217151854
(+623)
0.146826
(+0.012109)
-0.34191110
10/16/2020$107.00$0.670Put0002
(+0)
0.153271
(+0.01582)
-0.2625420
10/16/2020$106.00$0.525Put1,00000111
(+111)
0.166553
(+0.007617)
-0.2046822
10/16/2020$105.00$0.450Put12,500006709
(-304)
0.182629
(+0.012904)
-0.1674772
10/16/2020$104.00$0.370Put0000
(+0)
0.197998
(-0.000977)
-0.1350830
10/16/2020$103.00$0.335Put5,6058799420
(+0)
0.21582
(+0.029297)
-0.11505916
10/16/2020$102.00$0.300Put000530
(+0)
0.231445
(+0.022461)
-0.0987330
10/16/2020$101.00$0.320Put0000
(+0)
0.258984
(+0.037938)
-0.0943820
10/16/2020$100.00$0.255Put1100020361
(+0)
0.268217
(+0.023376)
-0.07616248
10/16/2020$99.00$0.275Put10000
(+0)
0.296484
(+0.042578)
-0.0745411
10/16/2020$95.00$0.000Put000318
(+0)
0.00
10/16/2020$90.00$0.110Put00094
(+0)
0.426755
(+0.022635)
-0.0244070
10/16/2020$85.00$0.080Put000189
(+0)
0.501444
(-0.041198)
-0.015530
10/16/2020$80.00$0.060Put00011
(+0)
0.591604
(-0.018558)
-0.0106180
10/16/2020$75.00$0.105Put00015
(+0)
0.744361
(+0.027466)
-0.0138470
10/16/2020$70.00$0.000Put0000
(+0)
0.00
10/16/2020$65.00$0.000Put0000
(+0)
0.00
10/16/2020$60.00$0.000Put0000
(+0)
0.00
10/16/2020$55.00$0.105Put0000
(+0)
1.29302-0.0081980
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.