NYSEARCA:EEM - iShares MSCI Emerging Markets ETF Options Chain

Sign in or create an account to add this stock to your watchlist.
$42.09 -0.06 (-0.14 %)
(As of 02/18/2019 04:00 PM ET)
Previous Close$42.15
Today's Range$41.95 - $42.13
52-Week Range$37.58 - $50.18
Volume72.36 million shs
Average Volume80.49 million shs
Market Capitalization$33.79 billion
P/E RatioN/A
Dividend Yield2.07%
BetaN/A

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$50.00$0.005Call000.489941 (-0.144855)0.006211
2/22/2019$49.00$0.005Call000.433683 (-0.151879)0.006278
2/22/2019$48.00$0.005Call000.381166 (-0.082174)0.007002
2/22/2019$47.50$0.010Call000.387505 (-0.049995)0.013176
2/22/2019$47.00$0.010Call000.357109 (-0.043794)0.013888
2/22/2019$46.00$0.010Call0500.296549 (-0.076896)0.016366
2/22/2019$45.50$0.010Call0100.265118 (-0.072382)0.018065
2/22/2019$45.00$0.010Call02990.232792 (-0.071385)0.020257
2/22/2019$44.50$0.010Call04580.199428 (-0.038853)0.023207
2/22/2019$44.00$0.020Call82,5950.186533 (-0.01027)0.04516
2/22/2019$43.50$0.030Call06,7150.16065 (+0.01561)0.072591
2/22/2019$43.00$0.070Call27,82510,674 (-4033)0.148958 (-0.008103)0.155684
2/22/2019$42.50$0.165Call11,63114,029 (+35)0.139502 (-0.014437)0.316712
2/22/2019$42.00$0.375Call1,65534,425 (+10)0.138317 (-0.019633)0.554353
2/22/2019$41.50$0.720Call961,062 (+12)0.145818 (-0.025272)0.76538
2/22/2019$41.00$1.140Call1825 (+24)0.146726 (-0.034982)0.905897
2/22/2019$40.50$1.615Call12250.156542 (-0.029454)0.964125
2/22/2019$40.00$2.100Call165601
2/22/2019$39.50$2.630Call05070.271799 (+0.068174)0.956728
2/22/2019$39.00$3.125Call010.3046780.966761
2/22/2019$38.50$3.625Call0301
2/22/2019$38.00$4.100Call0201
2/22/2019$37.50$5.075Call000.8971670.839855
2/22/2019$37.00$5.100Call0001
2/22/2019$36.50$6.225Call001.139780.837337
2/22/2019$36.00$6.150Call000.6307970.966834
2/22/2019$35.50$6.825Call000.940907 (+0.155374)0.915311
2/22/2019$35.00$7.050Call0001
2/22/2019$34.50$7.450Call0001
2/22/2019$34.00$8.125Call000.7355630.984193
2/22/2019$33.50$8.625Call0001
2/22/2019$33.00$9.125Call000.825709 (-0.129579)0.985646
2/22/2019$32.50$9.700Call001.09604 (-0.513043)0.962573
2/22/2019$32.00$10.125Call02001
2/22/2019$50.00$7.900Put00
2/22/2019$49.00$6.950Put000.605739 (-0.045978)-0.96593
2/22/2019$48.00$6.025Put000.652228-0.925383
2/22/2019$47.50$5.525Put000.609992 (+0.323827)-0.921412
2/22/2019$47.00$4.925Put000.402494-0.977588
2/22/2019$46.00$3.950Put000.38704 (-0.065113)-0.950733
2/22/2019$45.50$3.425Put000.304484 (-0.048123)-0.971369
2/22/2019$45.00$3.055Put000.419334 (+0.027879)-0.871607
2/22/2019$44.50$2.410Put02000.139029-1
2/22/2019$44.00$1.935Put23340.208336-0.940602
2/22/2019$43.50$1.415Put01,2040.134089 (-0.025928)-0.96947
2/22/2019$43.00$0.990Put3081,054 (+6)0.161461 (+0.003653)-0.827815
2/22/2019$42.50$0.600Put4321,002 (+18)0.156167 (-9.8E-05)-0.666579
2/22/2019$42.00$0.310Put9,64331,309 (-44)0.153649 (-0.010409)-0.451687
2/22/2019$41.50$0.150Put1,90625,977 (+431)0.162833 (-0.011875)-0.25797
2/22/2019$41.00$0.075Put1124,669 (+34)0.17938 (-0.011515)-0.137792
2/22/2019$40.50$0.045Put04,190 (+2872)0.203762 (-0.002277)-0.081371
2/22/2019$40.00$0.025Put2311,519 (+67)0.22313 (-0.020795)-0.046456
2/22/2019$39.50$0.020Put02,345 (-5)0.257709 (+0.003101)-0.03352
2/22/2019$39.00$0.020Put01,8090.300673 (+0.014304)-0.028616
2/22/2019$38.50$0.035Put01230.372458 (+0.017841)-0.038033
2/22/2019$38.00$0.025Put03870.396722 (-0.043228)-0.026872
2/22/2019$37.50$0.030Put01990.455979 (-0.008091)-0.028202
2/22/2019$37.00$0.025Put05350.480343 (-0.031244)-0.022903
2/22/2019$36.50$0.060Put040.606116 (+0.08166)-0.039774
2/22/2019$36.00$0.025Put01,9480.562366 (-0.037912)-0.019379
2/22/2019$35.50$0.005Put010.501668 (-0.146351)-0.005712
2/22/2019$35.00$0.005Put02600.52601 (-0.167752)-0.004085
2/22/2019$34.50$0.005Put020.576036 (-0.181997)-0.00482
2/22/2019$34.00$0.005Put000.612366 (-0.194635)-0.004317
2/22/2019$33.50$0.005Put020.649787 (-0.206072)-0.003909
2/22/2019$33.00$0.005Put000.692482 (-0.214747)-0.00387
2/22/2019$32.50$0.005Put000.736356 (-0.215283)-0.003865
2/22/2019$32.00$0.005Put0100.76482 (-0.192409)-0.00324
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: How Do Mutual Funds Work?

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