Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EEM (ISHARES MSCI EMRG MK ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EEM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

39.84 

 ISHARES MSCI EMRG MK ETF       CHANGE

-0.59 

 HIGH 40.18   LOW 39.80   DIVIDEND DATE 2016-12-21 
 OPEN 39.89   CLOSE 40.43   DIVIDEND AMOUNT 0.40 
 BID 0.00   ASK 0.00   YIELD 1.97 
 VOLUME 94,690,647   SPLIT DATE     DATE/TIME: 2018-12-14 
 OPTION VOLUME 541249   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from November 23, 2018.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EEM  39.74    EEM  Dec 21 '18  39.00  1.50  0.76  1.91%    0.25  0
 EEM  39.74    EEM  Dec 21 '18  38.50  1.80  0.56  1.41%    0.25  0
 EEM  39.74    EEM  Dec 21 '18  39.50  1.16  0.92  2.30%    0.23  0
 EEM  39.74    EEM  Dec 21 '18  40.50  0.70  0.70  1.76%    0.23  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EEM  Dec 21 '18  39.00   C  1.50    EEM  Dec 21 '18  39.00   P  1.01    2.51  0.74
 EEM  Dec 21 '18  38.50   C  1.80    EEM  Dec 21 '18  38.50   P  0.81    2.61  1.24
 EEM  Dec 21 '18  40.50   C  0.70    EEM  Dec 21 '18  40.50   P  1.83    2.54  0.76
 EEM  Dec 21 '18  39.50   C  1.16    EEM  Dec 21 '18  39.50   P  1.25    2.41  0.24
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EEM  Jan 18 '19  41.00   P  2.44    EEM  Jan 18 '19  40.00   P  1.78    0.66  1.00
 EEM  Dec 21 '18  40.50   P  1.83    EEM  Dec 21 '18  38.50   P  0.81    1.02  2.00
 EEM  Dec 21 '18  40.50   P  1.83    EEM  Dec 21 '18  39.00   P  1.01    0.82  1.50
 EEM  Dec 21 '18  40.50   P  1.83    EEM  Dec 21 '18  39.50   P  1.25    0.58  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EEM  Jan 15 '21  39.00   C  5.85    EEM  Jan 15 '21  40.00   C  4.79    1.06  1.00
 EEM  Dec 21 '18  39.00   C  1.50    EEM  Dec 21 '18  41.00   C  0.51    0.99  2.00
 EEM  Dec 21 '18  38.50   C  1.80    EEM  Dec 21 '18  41.00   C  0.51    1.29  2.50
 EEM  Dec 21 '18  39.00   C  1.50    EEM  Dec 21 '18  40.00   C  0.90    0.60  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EEM  Jan 15 '21  41.00   C  5.04    EEM  Jan 15 '21  39.00   C  5.85    -0.81  2.00
 EEM  Dec 21 '18  39.00   C  1.50    EEM  Dec 21 '18  38.50   C  1.80    -0.30  0.50
 EEM  Jan 18 '19  40.00   C  1.16    EEM  Jan 18 '19  39.00   C  1.69    -0.53  1.00
 EEM  Dec 21 '18  40.50   C  0.70    EEM  Dec 21 '18  39.50   C  1.16    -0.46  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EEM  Jan 15 '21  39.00   P  4.55    EEM  Jan 15 '21  40.00   P  4.65    -0.10  1.00
 EEM  Jan 15 '21  39.00   P  4.55    EEM  Jan 15 '21  41.00   P  5.20    -0.65  2.00
 EEM  Jan 17 '20  39.00   P  3.50    EEM  Jan 17 '20  41.00   P  4.35    -0.85  2.00
 EEM  Jan 18 '19  39.00   P  1.32    EEM  Jan 18 '19  40.00   P  1.78    -0.46  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EEM  Dec 21 '18  40.00   C  0.90    EEM  Jan 15 '21  40.00   C  4.79    -3.89  25
 EEM  Dec 21 '18  39.00   C  1.50    EEM  Jan 15 '21  39.00   C  5.85    -4.35  25
 EEM  Jun 21 '19  40.00   C  2.55    EEM  Jan 15 '21  40.00   C  4.79    -2.24  19
 EEM  Mar 15 '19  40.00   C  1.73    EEM  Jan 15 '21  40.00   C  4.79    -3.06  22
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EEM  Dec 21 '18  40.00   P  1.52    EEM  Jun 21 '19  40.00   P  2.88    -1.36  6
 EEM  Dec 21 '18  41.00   P  2.12    EEM  Jun 21 '19  41.00   P  3.42    -1.30  6
 EEM  Dec 21 '18  41.00   P  2.12    EEM  Sep 20 '19  41.00   P  3.90    -1.78  9
 EEM  Dec 21 '18  40.00   P  1.52    EEM  Sep 20 '19  40.00   P  3.40    -1.88  9
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.