Log in

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

$43.13
+0.34 (+0.79 %)
(As of 11/17/2019 04:00 PM ET)
Add
Today's Range
$43.03
Now: $43.13
$43.22
50-Day Range
$40.18
MA: $42.13
$44.14
52-Week Range
$38.04
Now: $43.13
$44.84
Volume63.69 million shs
Average Volume65.84 million shs
Market Capitalization$27.00 billion
P/E RatioN/A
Dividend Yield2.10%
BetaN/A

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$51.00$0.100Call000.73494 (+0.048912)0.055464
11/22/2019$50.00$0.000Call000
11/22/2019$49.00$0.000Call000
11/22/2019$48.00$0.000Call000
11/22/2019$47.00$0.080Call035 (+20)0.418372 (-0.000898)0.073408
11/22/2019$46.50$0.000Call000
11/22/2019$46.00$0.110Call1610.363672 (+0.144922)0.10561
11/22/2019$45.50$0.000Call02790
11/22/2019$45.00$0.010Call65,3670.160156 (-0.073663)0.02911
11/22/2019$44.50$0.095Call730,6160.211493 (+0.01798)0.147654
11/22/2019$44.00$0.075Call12,10610,587 (+52)0.145027 (-0.013784)0.164808
11/22/2019$43.50$0.195Call14,65430,484 (+20)0.144698 (-0.005425)0.342073
11/22/2019$43.00$0.425Call9894,237 (+127)0.147803 (-0.002993)0.566304
11/22/2019$42.50$0.785Call63810,585 (+121)0.162659 (-0.001451)0.749499
11/22/2019$42.00$1.225Call56408 (+54)0.187559 (+0.011929)0.851392
11/22/2019$41.50$1.660Call3353 (-8)0.172134 (-0.009612)0.94908
11/22/2019$41.00$2.090Call426 (+3)01
11/22/2019$40.50$2.645Call220.213788 (-0.023402)0.984076
11/22/2019$40.00$3.225Call020.395614 (+0.133624)0.920137
11/22/2019$39.50$3.625Call0101
11/22/2019$39.00$4.025Call0201
11/22/2019$38.50$4.625Call00
11/22/2019$38.00$5.175Call000.502082 (+0.08215)0.968468
11/22/2019$37.50$5.750Call000.688322 (+0.172278)0.935375
11/22/2019$37.00$6.175Call000.589679 (-0.013873)0.972598
11/22/2019$36.50$6.725Call000.739105 (+0.1317)0.953879
11/22/2019$36.00$7.175Call000.678163 (+0.032469)0.975755
11/22/2019$35.50$7.650Call000.619088 (-0.07035)0.989718
11/22/2019$35.00$8.150Call000.659311 (-0.086278)0.990237
11/22/2019$34.50$8.650Call000.699914 (-0.092095)0.990708
11/22/2019$34.00$9.250Call001.04138 (+0.159996)0.957534
11/22/2019$33.50$9.650Call000.78448 (-0.090646)0.991388
11/22/2019$33.00$10.325Call001.28802 (+0.452135)0.944208
11/22/2019$51.00$7.925Put000.675391 (-0.071093)-0.962761
11/22/2019$50.00$6.950Put000.647827 (-0.133762)-0.946791
11/22/2019$49.00$5.875Put000.398523 (-0.266057)-0.991423
11/22/2019$48.00$4.950Put000.505859 (-0.080475)-0.934902
11/22/2019$47.00$3.875Put010.2875 (-0.196939)-0.987614
11/22/2019$46.50$3.490Put070.423224 (-0.064354)-0.89575
11/22/2019$46.00$2.835Put07
11/22/2019$45.50$2.440Put020.289436 (+0.060392)-0.906935
11/22/2019$45.00$1.735Put30
11/22/2019$44.50$0.000Put02060
11/22/2019$44.00$1.015Put52971 (-1)0.192578 (+0.049175)-0.770998
11/22/2019$43.50$0.525Put211,4110.129025 (-0.015209)-0.678247
11/22/2019$43.00$0.320Put5,6411,451 (+67)0.160547 (+0.017144)-0.439196
11/22/2019$42.50$0.150Put8,32113,663 (-5250)0.163677 (+0.006472)-0.251304
11/22/2019$42.00$0.050Put4907,553 (+3855)0.158203 (-0.018012)-0.108387
11/22/2019$41.50$0.115Put2543,723 (+24)0.264952 (+0.06491)-0.139384
11/22/2019$41.00$0.075Put621,1980.280797 (+0.061613)-0.091932
11/22/2019$40.50$0.080Put28330.33707 (+0.07455)-0.083688
11/22/2019$40.00$0.060Put01,1800.365281 (+0.07132)-0.061542
11/22/2019$39.50$0.100Put32640.460741 (+0.117558)-0.077483
11/22/2019$39.00$0.105Put0120.517559 (+0.142278)-0.072548
11/22/2019$38.50$0.100Put0100.56593 (+0.104914)-0.064744
11/22/2019$38.00$0.000Put0270
11/22/2019$37.50$0.085Put0960.63806 (+0.09115)-0.050536
11/22/2019$37.00$0.100Put01000.712476 (+0.095024)-0.052792
11/22/2019$36.50$0.100Put0920.760157 (+0.106499)-0.049462
11/22/2019$36.00$0.000Put000
11/22/2019$35.50$0.000Put000
11/22/2019$35.00$0.000Put010
11/22/2019$34.50$0.000Put000
11/22/2019$34.00$0.000Put000
11/22/2019$33.50$0.125Put0211.11397 (+0.165529)-0.042346
11/22/2019$33.00$0.080Put031.08633 (+0.113483)-0.029917
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/17/2019 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.

Yahoo Gemini Pixel