Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

43.80 
 ISHARES MSCI EMRG MK ETF       CHANGE

0.20 
 HIGH 43.87   LOW 43.55   DIVIDEND DATE 2016-12-21 
 OPEN 43.63   CLOSE 43.59   DIVIDEND AMOUNT 0.40 
 BID 0.00   ASK 0.00   YIELD 1.97 
 VOLUME 29,549,220   SPLIT DATE     DATE/TIME: 2024-05-17 
 OPTION VOLUME 239675   IMPLIED VOLATILITY 0.13   HISTORICAL VOL  0.15 
Data used in the screeners below are delayed from April 26, 2024.   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  41.17    EEM  Oct 18 '24  40.00  3.60  2.43  5.90%    0.24  5
 EEM  41.17    EEM  May 17 '24  40.00  1.46  0.29  0.70%    0.19  0
 EEM  41.17    EEM  May 17 '24  40.50  1.09  0.42  1.02%    0.18  0
 EEM  41.17    EEM  Nov 15 '24  40.00  3.17  2.00  4.87%    0.18  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EEM  Jan 16 '26  42.00   C  4.80    EEM  Jan 16 '26  42.00   P  4.05    8.85  0.83
 EEM  Dec 19 '25  42.00   C  4.45    EEM  Dec 19 '25  42.00   P  3.72    8.17  0.83
 EEM  Jan 16 '26  41.00   C  5.10    EEM  Jan 16 '26  41.00   P  3.26    8.36  0.17
 EEM  Dec 19 '25  41.00   C  5.00    EEM  Dec 19 '25  41.00   P  3.33    8.33  0.17
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EEM  Jul 19 '24  42.00   P  2.52    EEM  Jul 19 '24  41.00   P  1.03    1.49  1.00
 EEM  Jul 19 '24  42.00   P  2.52    EEM  Jul 19 '24  40.00   P  0.66    1.86  2.00
 EEM  Jan 16 '26  42.00   P  4.05    EEM  Jan 16 '26  40.00   P  2.52    1.53  2.00
 EEM  Jan 16 '26  42.00   P  4.05    EEM  Jan 16 '26  41.00   P  3.26    0.79  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Oct 18 '24  41.00   C  1.94    1.66  1.00
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Oct 18 '24  42.50   C  1.46    2.14  2.50
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Oct 18 '24  42.00   C  1.70    1.90  2.00
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Oct 18 '24  41.50   C  2.02    1.58  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EEM  Nov 15 '24  42.50   C  1.77    EEM  Nov 15 '24  41.00   C  1.92    -0.15  1.50
 EEM  Nov 15 '24  42.00   C  2.02    EEM  Nov 15 '24  40.50   C  2.25    -0.23  1.50
 EEM  Nov 15 '24  42.50   C  1.77    EEM  Nov 15 '24  40.50   C  2.25    -0.48  2.00
 EEM  Dec 20 '24  41.00   C  2.61    EEM  Dec 20 '24  40.00   C  2.77    -0.16  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EEM  Oct 18 '24  40.00   P  1.05    EEM  Oct 18 '24  42.00   P  1.23    -0.18  2.00
 EEM  Sep 20 '24  40.00   P  0.96    EEM  Sep 20 '24  42.00   P  1.40    -0.44  2.00
 EEM  Sep 20 '24  41.00   P  1.31    EEM  Sep 20 '24  42.00   P  1.40    -0.08  1.00
 EEM  May 17 '24  40.00   P  0.17    EEM  May 17 '24  42.00   P  1.01    -0.84  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Dec 20 '24  40.00   C  2.77    0.83  2
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Mar 21 '25  40.00   C  3.60    0.00  5
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Jun 20 '25  40.00   C  4.70    -1.10  8
 EEM  Oct 18 '24  40.00   C  3.60    EEM  Dec 19 '25  40.00   C  5.30    -1.70  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EEM  Jul 19 '24  42.00   P  2.52    EEM  Oct 18 '24  42.00   P  1.23    1.29  3
 EEM  Jul 19 '24  42.00   P  2.52    EEM  Sep 20 '24  42.00   P  1.40    1.12  2
 EEM  Jul 19 '24  42.00   P  2.52    EEM  Nov 15 '24  42.00   P  2.19    0.33  4
 EEM  Jul 19 '24  42.00   P  2.52    EEM  Dec 20 '24  42.00   P  2.50    0.02  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.