NYSEARCA:EEM - iShares MSCI Emerging Markets ETF Options Chain

Sign in or create an account to add this stock to your watchlist.
$39.83 -0.57 (-1.41 %)
(As of 12/16/2018 04:14 AM ET)
Previous Close$39.83
Today's Range$39.80 - $40.18
52-Week Range$37.58 - $52.08
Volume94.92 million shs
Average Volume75.50 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend Yield2.44%
BetaN/A

Options Chain

iShares MSCI Emerging Markets ETF (NYSEARCA:EEM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$77.00$0.040Call001.87031 (+0.129672)0.011287
12/21/2018$76.00$0.055Call001.91967 (+0.097642)0.014569
12/21/2018$75.00$0.055Call001.88842 (+0.103892)0.014779
12/21/2018$74.00$0.055Call001.8622 (+0.104292)0.015203
12/21/2018$73.00$0.055Call001.8247 (+0.098042)0.015231
12/21/2018$72.00$0.055Call001.7872 (+0.091792)0.015284
12/21/2018$71.00$0.055Call001.7622 (+0.098042)0.015885
12/21/2018$70.00$0.055Call001.72076 (+0.089564)0.015857
12/21/2018$69.00$0.055Call001.68509 (+0.090211)0.016196
12/21/2018$68.00$0.055Call021.64759 (+0.090211)0.016568
12/21/2018$67.00$0.055Call041.61009 (+0.090211)0.017098
12/21/2018$66.00$0.055Call021.56634 (+0.083961)0.017245
12/21/2018$65.00$0.055Call001.52514 (+0.081376)0.017703
12/21/2018$64.00$0.055Call021.48448 (+0.078978)0.018333
12/21/2018$63.00$0.020Call02021.26043 (-0.047325)0.008196
12/21/2018$62.00$0.055Call001.39446 (+0.074204)0.01906
12/21/2018$61.00$0.020Call0321.18555 (-0.017337)0.008892
12/21/2018$60.00$0.040Call01201.26158 (+0.18055)0.015734
12/21/2018$59.00$0.020Call03951.10344 (+0.059914)0.009423
12/21/2018$58.00$0.020Call030,0511.05344 (+0.047414)0.009249
12/21/2018$57.00$0.020Call0701.02101 (-0.025141)0.010217
12/21/2018$56.00$0.020Call027,8710.971009 (+0.050667)0.010187
12/21/2018$55.00$0.040Call05371.02098 (+0.135567)0.01886
12/21/2018$54.50$0.005Call01440.797019 (-0.066922)0.00403
12/21/2018$54.00$0.020Call03,0190.885938 (+0.054688)0.011361
12/21/2018$53.50$0.020Call04,1960.860914 (+0.039725)0.011474
12/21/2018$53.00$0.020Call051,9650.842188 (+0.054688)0.012051
12/21/2018$52.50$0.020Call05280.813214 (+0.044678)0.011949
12/21/2018$52.00$0.020Call035,2300.7875 (+0.04375)0.012102
12/21/2018$51.50$0.020Call02400.772019 (+0.047103)0.013049
12/21/2018$51.00$0.005Call014,2680.637173 (+0.045154)0.004321
12/21/2018$50.50$0.020Call01040.72222 (-0.00077)0.013942
12/21/2018$50.00$0.005Call033,3310.582772 (+0.019195)0.004177
12/21/2018$49.50$0.020Call01,5540.667812 (+0.039093)0.015051
12/21/2018$49.00$0.020Call049,7450.637173 (+0.020154)0.015194
12/21/2018$48.50$0.005Call050,2970.518951 (+0.033855)0.005373
12/21/2018$48.00$0.005Call053,113 (-1)0.49737 (+0.031171)0.006126
12/21/2018$47.50$0.010Call057,0380.504165 (+0.030969)0.010306
12/21/2018$47.00$0.040Call089,7380.580528 (+0.089329)0.030506
12/21/2018$46.50$0.005Call016,6830.405439 (+0.016612)0.005271
12/21/2018$46.00$0.005Call484,2770.384548 (+0.02361)0.006527
12/21/2018$45.50$0.020Call02,4160.424987 (+0.057875)0.020573
12/21/2018$45.00$0.005Call72287,522 (+135)0.330823 (+0.020569)0.00768
12/21/2018$44.50$0.020Call255,400 (+727)0.361827 (+0.047909)0.023751
12/21/2018$44.00$0.005Call38267,146 (-164)0.273088 (-0.027138)0.008902
12/21/2018$43.50$0.015Call50,001204,136 (-1)0.28125 (-0.0125)0.022881
12/21/2018$43.00$0.015Call22,572349,689 (-8852)0.249737 (-0.015076)0.026677
12/21/2018$42.50$0.030Call2151,876 (+6427)0.242188 (+0.007812)0.051673
12/21/2018$42.00$0.055Call4,044372,830 (-74870)0.232556 (+0.000767)0.093113
12/21/2018$41.50$0.095Call14066,659 (+11112)0.214844 (-0.011718)0.157468
12/21/2018$41.00$0.190Call641260,024 (-2843)0.208203 (-0.017578)0.28346
12/21/2018$40.50$0.360Call52458,313 (+779)0.202344 (-0.022839)0.462014
12/21/2018$40.00$0.640Call547117,297 (-1279)0.205078 (-0.021484)0.657924
12/21/2018$39.50$0.995Call2289,063 (+118)0.196875 (-0.029687)0.832188
12/21/2018$39.00$1.425Call12833,408 (+235)0.182861 (-0.039917)0.951017
12/21/2018$38.50$1.720Call02,324 (+7)00.059221
12/21/2018$38.00$2.310Call213,808 (+43)00.064615
12/21/2018$37.50$2.895Call07860.054177
12/21/2018$37.00$3.400Call02,2720.0695
12/21/2018$36.50$3.445Call02000.072346
12/21/2018$36.00$4.175Call07,19400.123171
12/21/2018$35.50$4.600Call01500.13253
12/21/2018$35.00$5.325Call011,06000.135714
12/21/2018$34.50$5.750Call0300.134118
12/21/2018$34.00$5.550Call01800.155814
12/21/2018$33.50$6.625Call017 (+7)00.162989
12/21/2018$33.00$7.300Call03200.182955
12/21/2018$32.00$8.250Call0700.2
12/21/2018$31.00$9.300Call06100.201087
12/21/2018$30.00$10.250Call01500.232979
12/21/2018$29.00$11.250Call011700.247917
12/21/2018$28.00$12.250Call032200.256122
12/21/2018$27.00$13.250Call05900.263
12/21/2018$26.00$14.250Call029200.295098
12/21/2018$25.00$15.250Call023700.297115
12/21/2018$77.00$37.250Put002.47603 (+0.116581)-0.951012
12/21/2018$76.00$36.075Put002.05072 (-0.093075)-0.978277
12/21/2018$75.00$35.075Put002.01323 (-0.096195)-0.978063
12/21/2018$74.00$34.800Put0102.96659 (+0.725716)-0.887047
12/21/2018$73.00$33.075Put001.93613 (-0.105621)-0.977641
12/21/2018$72.00$32.200Put002.20032 (+0.255331)-0.955284
12/21/2018$71.00$31.250Put012.2222 (-0.075734)-0.947024
12/21/2018$70.00$30.175Put0102.07066 (-0.004245)-0.958415
12/21/2018$69.00$29.100Put01691.84627 (+0.131024)-0.971014
12/21/2018$68.00$28.125Put001.87127 (+0.193524)-0.965688
12/21/2018$67.00$27.250Put0102.03774 (+0.276563)-0.943904
12/21/2018$66.00$26.075Put001.65757 (-0.003481)-0.974883
12/21/2018$65.00$25.250Put021.94328 (+1.13478)-0.941792
12/21/2018$64.00$23.975Put0201
12/21/2018$63.00$23.250Put001.84551 (+0.084983)-0.939433
12/21/2018$62.00$22.225Put001.76016 (+0.046509)-0.942592
12/21/2018$61.00$21.850Put002.31127 (+0.644261)-0.859284
12/21/2018$60.00$20.250Put001.69224 (+0.076419)-0.935286
12/21/2018$59.00$19.300Put001.70943 (+0.143607)-0.925028
12/21/2018$58.00$18.250Put01151.58594 (+0.070118)-0.931901
12/21/2018$57.00$17.775Put042.00842 (+0.542565)-0.855473
12/21/2018$56.00$16.250Put0121.47682 (+0.063821)-0.927759
12/21/2018$55.00$15.250Put0371.41964 (+0.299955)-0.925542
12/21/2018$54.50$14.625Put001.21256 (-0.119642)-0.951923
12/21/2018$54.00$14.250Put0101.36263-0.922894
12/21/2018$53.50$13.750Put001.33329 (-0.243837)-0.921401
12/21/2018$53.00$13.250Put0101.30139 (+0.293525)-0.919901
12/21/2018$52.50$12.750Put071.26852 (+0.185339)-0.918101
12/21/2018$52.00$12.250Put0391.23332 (+0.143261)-0.916404
12/21/2018$51.50$11.700Put001.13985-0.926322
12/21/2018$51.00$11.200Put03,6051.10919 (+0.077153)-0.924497
12/21/2018$50.50$10.650Put02201.00508 (+0.143083)-0.935463
12/21/2018$50.00$10.700Put04,8971.44675 (+0.544859)-0.829412
12/21/2018$49.50$9.700Put02331.00552 (+0.170094)-0.917848
12/21/2018$49.00$9.250Put019,8441.01151 (+0.045346)-0.902852
12/21/2018$48.50$8.625Put5166 (+1)0.838675 (-0.003513)-0.93535
12/21/2018$48.00$8.100Put033,1270.765578 (-0.041745)-0.942304
12/21/2018$47.50$7.625Put5,1227,9170.772271 (+0.099837)-0.930582
12/21/2018$47.00$7.150Put536970.765578 (+0.011397)-0.918796
12/21/2018$46.50$6.650Put1283740.724102 (+0.007711)-0.915768
12/21/2018$46.00$6.150Put5336,8670.684038 (+0.006843)-0.911575
12/21/2018$45.50$5.650Put180981 (+1)0.642339 (+0.02499)-0.907287
12/21/2018$45.00$5.150Put61256,346 (-3)0.600521 (+0.023769)-0.902187
12/21/2018$44.50$4.850Put08760.714263 (+0.112945)-0.832998
12/21/2018$44.00$4.150Put71748,838 (+1)0.514951 (-0.024068)-0.88947
12/21/2018$43.50$3.675Put06,0470.494389 (+0.01852)-0.870672
12/21/2018$43.00$3.150Put22,50191,473 (-64)0.426938 (-0.018976)-0.871328
12/21/2018$42.50$2.660Put117,813 (-10)0.386154 (+0.002498)-0.853
12/21/2018$42.00$2.175Put197107,357 (+46)0.341925 (-0.004785)-0.827398
12/21/2018$41.50$1.730Put262,5920.320676 (-0.007566)-0.777009
12/21/2018$41.00$1.310Put563147,563 (-1570)0.296246 (-0.010393)-0.705336
12/21/2018$40.50$0.945Put1,77472,799 (+4030)0.283819 (-0.013957)-0.607129
12/21/2018$40.00$0.645Put1,497246,599 (-1021)0.279059 (-0.025236)-0.489656
12/21/2018$39.50$0.425Put26228,724 (+4)0.278378 (-0.019436)-0.369191
12/21/2018$39.00$0.270Put716111,086 (+686)0.280728 (-0.01771)-0.26111
12/21/2018$38.50$0.160Put1,02437,111 (+2469)0.283176 (-0.027097)-0.172361
12/21/2018$38.00$0.105Put194278,605 (-914)0.30307 (-0.008422)-0.116596
12/21/2018$37.50$0.065Put1,991183,563 (+18112)0.315069 (-0.012394)-0.076029
12/21/2018$37.00$0.035Put10,105330,063 (-4098)0.318942 (-0.006076)-0.044591
12/21/2018$36.50$0.040Put49,809 (-6)0.370313 (-0.005639)-0.042492
12/21/2018$36.00$0.015Put19,485167,144 (-93)0.355823 (+0.018247)-0.019568
12/21/2018$35.50$0.015Put010,855 (-7)0.395647 (+0.024116)-0.017695
12/21/2018$35.00$0.015Put4575,757 (-5)0.434081 (-0.012355)-0.01571
12/21/2018$34.50$0.045Put015,5730.567568 (+0.083943)-0.032984
12/21/2018$34.00$0.025Put542,6180.552344 (+0.04375)-0.019582
12/21/2018$33.50$0.020Put015,4020.57793 (+0.032179)-0.015594
12/21/2018$33.00$0.005Put1038,105 (-22)0.525128 (+0.028248)-0.004909
12/21/2018$32.00$0.020Put01,031 (-4)0.708984 (+0.035449)-0.012874
12/21/2018$31.00$0.020Put04570.8 (+0.0375)-0.011528
12/21/2018$30.00$0.020Put0142,6050.892627 (+0.0422)-0.010375
12/21/2018$29.00$0.005Put060.83125 (+0.04375)-0.002868
12/21/2018$28.00$0.020Put0181.07887 (-0.017499)-0.008713
12/21/2018$27.00$0.005Put0110.996178 (+0.06481)-0.002436
12/21/2018$26.00$0.020Put03281.27607 (+0.079766)-0.007568
12/21/2018$25.00$0.005Put04,7961.18125 (+0.08457)-0.002202
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: Risk Tolerance

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.

Yahoo Gemini Pixel