Log in
NYSEARCA:EEM

iShares MSCI Emerging Markets ETF Options Chain and Prices

$44.52
-0.35 (-0.78 %)
(As of 09/18/2020 09:05 PM ET)
Add
Today's Range
$44.45
Now: $44.52
$44.95
50-Day Range
$43.29
MA: $44.37
$45.55
52-Week Range
$30.09
Now: $44.52
$46.32
Volume34.27 million shs
Average Volume60.75 million shs
Market Capitalization$24.00 billion
P/E RatioN/A
Dividend Yield2.59%
BetaN/A

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$52.50$0.030Call0000
(+0)
0.585817
(+0.102485)
0.0232060
9/25/2020$51.50$0.025Call0000
(+0)
0.516358
(+0.092116)
0.0227040
9/25/2020$51.00$0.025Call000108
(+0)
0.483429
(+0.084909)
0.022960
9/25/2020$50.50$0.030Call0000
(+0)
0.467429
(+0.090085)
0.0277770
9/25/2020$50.00$0.015Call0001
(+0)
0.392398
(+0.046831)
0.0174780
9/25/2020$49.50$0.030Call0000
(+0)
0.409701
(+0.091468)
0.0328610
9/25/2020$49.00$0.015Call2004
(+0)
0.333804
(+0.043532)
0.0201421
9/25/2020$48.50$0.020Call0002
(+0)
0.317608
(+0.04357)
0.0271440
9/25/2020$48.00$0.005Call0008
(+0)
0.233194
(+0.035097)
0.0103310
9/25/2020$47.50$0.015Call20001072
(+0)
0.242188
(+0.039062)
0.0277632
9/25/2020$47.00$0.020Call300425
(+0)
0.218107
(+0.017138)
0.0375952
9/25/2020$46.50$0.045Call4001522
(+1)
0.216892
(+0.029392)
0.0758763
9/25/2020$46.00$0.060Call8928602256
(+22)
0.188975
(+0.000188)
0.10819911
9/25/2020$45.50$0.130Call15521438897
(+107)
0.186777
(-0.008184)
0.20369714
9/25/2020$45.00$0.270Call7,5655,1321,7588165
(+7846)
0.190672
(-0.01366)
0.347323277
9/25/2020$44.50$0.620Call3,8162812,338583
(+291)
0.247965
(+0.035641)
0.512181145
9/25/2020$44.00$0.900Call128217473
(+244)
0.24722
(+0.026774)
0.64079122
9/25/2020$43.50$1.230Call200063
(+0)
0.239885
(+0.000511)
0.762571
9/25/2020$43.00$1.675Call13500341
(+243)
0.269324
(+0.02416)
0.829024
9/25/2020$42.50$2.155Call100144
(+0)
0.3113440.8640591
9/25/2020$42.00$2.555Call1132116
(+0)
0.259947
(-0.000399)
0.9491755
9/25/2020$41.50$3.020Call1001
(+0)
0.098982
(-0.125222)
1.01
9/25/2020$41.00$3.495Call00062
(+0)
0
9/25/2020$40.50$4.075Call0001
(+0)
0.421289
(+0.13621)
0.9506750
9/25/2020$40.00$4.575Call410036
(+2)
0.4653980.9548182
9/25/2020$39.50$4.975Call0000
(+0)
0
9/25/2020$39.00$5.450Call00027
(+0)
0.01.00
9/25/2020$38.50$6.075Call140143
(+3)
0.5976160.9638261
9/25/2020$38.00$6.525Call0004
(+0)
0.4512650.9948460
9/25/2020$37.50$7.025Call0000
(+0)
0.4850820.9951750
9/25/2020$36.00$8.675Call0000
(+0)
1.013370.943390
9/25/2020$35.00$9.675Call0000
(+0)
1.115540.9489410
9/25/2020$52.50$7.800Put0000
(+0)
0
9/25/2020$51.50$6.975Put0000
(+0)
0
9/25/2020$51.00$6.475Put0000
(+0)
0
9/25/2020$50.50$5.975Put0000
(+0)
0
9/25/2020$50.00$5.475Put0000
(+0)
0
9/25/2020$49.50$5.050Put0000
(+0)
0.475345
(+0.091691)
-0.9437030
9/25/2020$49.00$4.575Put0000
(+0)
0.476123
(+0.124493)
-0.9264220
9/25/2020$48.50$4.100Put0000
(+0)
0.456482
(+0.137732)
-0.9081480
9/25/2020$48.00$3.490Put00021
(+0)
0.25625
(-0.029635)
-0.9837260
9/25/2020$47.50$3.050Put0002
(+0)
0.327652
(+0.07688)
-0.9230240
9/25/2020$47.00$2.275Put0000
(+0)
0
9/25/2020$46.50$1.910Put1010
(+0)
1
9/25/2020$46.00$1.400Put00074
(+0)
0
9/25/2020$45.50$1.090Put11001047
(+0)
0.174304
(-0.038935)
-0.8130472
9/25/2020$45.00$0.730Put831395315
(+19)
0.182027
(-0.03307)
-0.66063416
9/25/2020$44.50$0.475Put2,8672,4642372730
(+2)
0.198782
(-0.016195)
-0.487967102
9/25/2020$44.00$0.295Put1228541941
(+8)
0.210938
(-0.019228)
-0.33726728
9/25/2020$43.50$0.150Put3050299894
(-4)
0.207031
(-0.036827)
-0.20427418
9/25/2020$43.00$0.085Put296162041
(+250)
0.222656
(-0.043446)
-0.12374913
9/25/2020$42.50$0.060Put1101106
(+0)
0.247084
(-0.03055)
-0.0835951
9/25/2020$42.00$0.045Put3,1332,927445499
(+3051)
0.275532
(-0.022702)
-0.0589421
9/25/2020$41.50$0.045Put000375
(+80)
0.318753
(+0.010303)
-0.0522450
9/25/2020$41.00$0.020Put310522
(+0)
0.31552
(-0.024295)
-0.0263252
9/25/2020$40.50$0.025Put000939
(+0)
0.371875
(+0.021875)
-0.0284070
9/25/2020$40.00$0.035Put000398
(+0)
0.431006
(+0.002777)
-0.0318150
9/25/2020$39.50$0.035Put0002
(+0)
0.475781
(-0.010938)
-0.0294820
9/25/2020$39.00$0.020Put2001640
(+0)
0.465381
(+0.021527)
-0.0176041
9/25/2020$38.50$0.035Put000428
(+0)
0.558179
(+0.077094)
-0.0255980
9/25/2020$38.00$0.035Put00022
(+0)
0.601562
(+0.082032)
-0.0244090
9/25/2020$37.50$0.035Put00050
(+0)
0.641016
(+0.087891)
-0.0227390
9/25/2020$36.00$0.030Put0000
(+0)
0.746705
(+0.090455)
-0.016770
9/25/2020$35.00$0.015Put00014
(+0)
0.764112
(+0.031299)
-0.0089080
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/21/2020 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.