iShares JP Morgan USD Em Mkts Bd ETF (EMB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMB240510C00087000 | 2024-05-03 11:46AM EDT | 2024-05-10 | 1.59 | 0.00 | 2.21 | +0.97 | +156.45% | 30 | 30 | 26.12% |
| EMB240517C00087000 | 2024-05-01 1:39PM EDT | 2024-05-17 | 0.82 | 1.23 | 2.17 | 0.00 | - | 3,000 | 3,006 | 17.80% |
| EMB240621C00087000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 2.30 | 1.09 | 2.71 | +0.87 | +60.84% | 18 | 2,535 | 14.11% |
| EMB240920C00087000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 2.85 | 1.60 | 3.90 | +0.55 | +23.91% | 5 | 5 | 14.03% |
| EMB250117C00087000 | 2024-05-02 10:10AM EDT | 2025-01-17 | 3.28 | 1.87 | 4.60 | 0.00 | - | 1 | 5 | 12.73% |
| EMB260116C00087000 | 2024-04-16 10:15AM EDT | 2026-01-16 | 4.85 | 3.50 | 8.50 | 0.00 | - | 10 | 20 | 16.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMB240510P00087000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.17 | 0.01 | 0.05 | 0.00 | - | 174 | 175 | 9.77% |
| EMB240517P00087000 | 2024-05-02 1:23PM EDT | 2024-05-17 | 0.35 | 0.06 | 0.53 | 0.00 | - | 1,028 | 18,406 | 16.80% |
| EMB240524P00087000 | 2024-04-10 11:58AM EDT | 2024-05-24 | 0.35 | 0.11 | 0.40 | 0.00 | - | - | 1 | 11.87% |
| EMB240621P00087000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.44 | 0.37 | 0.56 | -0.25 | -36.23% | 18 | 19,134 | 9.25% |
| EMB240719P00087000 | 2024-05-02 12:38PM EDT | 2024-07-19 | 1.12 | 0.21 | 1.84 | 0.00 | - | 1 | 114 | 15.88% |
| EMB240920P00087000 | 2024-04-29 12:26PM EDT | 2024-09-20 | 0.95 | 0.45 | 2.20 | 0.00 | - | 3 | 12,212 | 13.48% |
| EMB241018P00087000 | 2024-03-15 1:47PM EDT | 2024-10-18 | 1.49 | 1.54 | 1.83 | 0.00 | - | - | 46 | 10.71% |
| EMB260116P00087000 | 2024-03-21 3:12PM EDT | 2026-01-16 | 4.55 | 2.08 | 7.00 | 0.00 | - | - | 10 | 17.02% |
© 2024 Yahoo. All rights reserved.