EEM options chain $67.17
← Back to EEM stock page
In-the-money contracts are shaded relative to the current underlying price ($67.17).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| EEM260904C00040000 |
$40.00 |
$27.09 |
+0.22 (+0.8%) |
$25.05 |
$28.71 |
2 |
| EEM260904C00045000 |
$45.00 |
$22.11 |
+0.18 (+0.8%) |
$19.99 |
$24.23 |
6 |
| EEM260904C00050000 |
$50.00 |
$17.08 |
+0.13 (+0.8%) |
$15.28 |
$19.13 |
6 |
| EEM260904C00055000 |
$55.00 |
$12.09 |
+0.24 (+2.0%) |
$10.19 |
$13.93 |
2 |
| EEM260904C00056000 |
$56.00 |
$10.97 |
-0.48 (-4.2%) |
$10.84 |
$11.43 |
29 |
| EEM260904C00057000 |
$57.00 |
$9.99 |
— |
$9.90 |
$10.44 |
13 |
| EEM260904C00058000 |
$58.00 |
$9.12 |
— |
$8.70 |
$9.54 |
10 |
| EEM260904C00059000 |
$59.00 |
$8.00 |
+4.03 (+101.5%) |
$8.12 |
$8.20 |
13 |
| EEM260904C00059500 |
$59.50 |
$7.30 |
+3.67 (+101.1%) |
$7.54 |
$7.70 |
9 |
| EEM260904C00060000 |
$60.00 |
$6.86 |
+3.44 (+100.6%) |
$6.90 |
$7.38 |
6 |
| EEM260904C00060500 |
$60.50 |
$6.43 |
+1.10 (+20.6%) |
$6.44 |
$6.62 |
3 |
| EEM260904C00061000 |
$61.00 |
$6.01 |
+3.18 (+112.4%) |
$6.06 |
$6.23 |
4 |
| EEM260904C00061500 |
$61.50 |
$5.52 |
+1.07 (+24.0%) |
$5.48 |
$5.67 |
1 |
| EEM260904C00062000 |
$62.00 |
$4.80 |
— |
$5.09 |
$5.35 |
8 |
| EEM260904C00062500 |
$62.50 |
$4.44 |
— |
$4.48 |
$4.71 |
1 |
| EEM260904C00063000 |
$63.00 |
$3.87 |
-0.30 (-7.2%) |
$3.96 |
$4.33 |
1 |
| EEM260904C00063500 |
$63.50 |
$3.53 |
+0.75 (+27.0%) |
$3.46 |
$3.84 |
1 |
| EEM260904C00064000 |
$64.00 |
$3.04 |
+0.08 (+2.7%) |
$3.02 |
$3.32 |
2 |
| EEM260904C00064500 |
$64.50 |
$2.11 |
— |
$2.52 |
$2.77 |
25 |
| EEM260904C00065000 |
$65.00 |
$2.13 |
-0.26 (-10.9%) |
$2.05 |
$2.26 |
3 |
| EEM260904C00065500 |
$65.50 |
$1.56 |
-0.05 (-3.1%) |
$1.64 |
$1.74 |
2 |
| EEM260904C00066000 |
$66.00 |
$1.12 |
+0.14 (+14.3%) |
$1.16 |
$1.36 |
2 |
| EEM260904C00066500 |
$66.50 |
$0.87 |
-0.24 (-21.6%) |
$0.80 |
$0.90 |
4 |
| EEM260904C00067000 |
$67.00 |
$0.49 |
+0.04 (+8.9%) |
$0.44 |
$0.54 |
15 |
| EEM260904C00067500 |
$67.50 |
$0.23 |
+0.02 (+9.5%) |
$0.16 |
$0.34 |
6 |
| EEM260904C00068000 |
$68.00 |
$0.10 |
-0.03 (-23.1%) |
$0.09 |
$0.14 |
22 |
| EEM260904C00068500 |
$68.50 |
$0.05 |
-0.01 (-16.7%) |
$0.04 |
$0.11 |
13 |
| EEM260904C00069000 |
$69.00 |
$0.03 |
-0.02 (-40.0%) |
$0.01 |
$0.03 |
7 |
| EEM260904C00069500 |
$69.50 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
1 |
| EEM260904C00070000 |
$70.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
22 |
| EEM260904C00070500 |
$70.50 |
$0.04 |
-0.07 (-63.6%) |
$0.00 |
$0.04 |
1 |
| EEM260904C00071000 |
$71.00 |
$0.03 |
-0.16 (-84.2%) |
$0.00 |
$0.01 |
2 |
| EEM260904C00071500 |
$71.50 |
— |
— |
$0.00 |
$0.04 |
— |
| EEM260904C00072000 |
$72.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.04 |
1 |
| EEM260904C00072500 |
$72.50 |
— |
— |
$0.00 |
$0.01 |
— |
| EEM260904C00073000 |
$73.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
3 |
| EEM260904C00074000 |
$74.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
1 |
| EEM260904C00075000 |
$75.00 |
$0.09 |
-0.10 (-52.6%) |
$0.00 |
$0.04 |
60 |
| EEM260904C00076000 |
$76.00 |
$0.01 |
-0.32 (-97.0%) |
$0.00 |
$0.04 |
1 |
| EEM260904C00077000 |
$77.00 |
$0.11 |
-0.09 (-45.0%) |
$0.00 |
$0.04 |
5 |
| EEM260904C00078000 |
$78.00 |
— |
— |
$0.00 |
$0.04 |
— |
| EEM260904C00079000 |
$79.00 |
— |
— |
$0.00 |
$0.04 |
— |
| EEM260904C00080000 |
$80.00 |
— |
— |
$0.00 |
$0.08 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| EEM260904P00040000 |
$40.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.03 |
2 |
| EEM260904P00045000 |
$45.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.01 |
2 |
| EEM260904P00050000 |
$50.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.01 |
28 |
| EEM260904P00055000 |
$55.00 |
$0.06 |
+0.02 (+50.0%) |
$0.00 |
$0.03 |
8 |
| EEM260904P00056000 |
$56.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.04 |
4 |
| EEM260904P00057000 |
$57.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$0.04 |
1 |
| EEM260904P00058000 |
$58.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| EEM260904P00059000 |
$59.00 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.04 |
3 |
| EEM260904P00059500 |
$59.50 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.04 |
4 |
| EEM260904P00060000 |
$60.00 |
$0.08 |
+0.06 (+300.0%) |
$0.00 |
$0.04 |
1 |
| EEM260904P00060500 |
$60.50 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.01 |
2 |
| EEM260904P00061000 |
$61.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| EEM260904P00061500 |
$61.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.15 |
35 |
| EEM260904P00062000 |
$62.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| EEM260904P00062500 |
$62.50 |
$0.05 |
-0.02 (-28.6%) |
$0.00 |
$0.07 |
1 |
| EEM260904P00063000 |
$63.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
14 |
| EEM260904P00063500 |
$63.50 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
5 |
| EEM260904P00064000 |
$64.00 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.05 |
2 |
| EEM260904P00064500 |
$64.50 |
$0.03 |
-0.01 (-25.0%) |
$0.03 |
$0.08 |
2 |
| EEM260904P00065000 |
$65.00 |
$0.04 |
-0.04 (-50.0%) |
$0.03 |
$0.04 |
6 |
| EEM260904P00065500 |
$65.50 |
$0.07 |
-0.09 (-56.2%) |
$0.06 |
$0.07 |
10 |
| EEM260904P00066000 |
$66.00 |
$0.10 |
-0.13 (-56.5%) |
$0.03 |
$0.12 |
12 |
| EEM260904P00066500 |
$66.50 |
$0.18 |
-0.20 (-52.6%) |
$0.08 |
$0.24 |
22 |
| EEM260904P00067000 |
$67.00 |
$0.33 |
-0.29 (-46.8%) |
$0.28 |
$0.36 |
23 |
| EEM260904P00067500 |
$67.50 |
$0.81 |
+0.01 (+1.3%) |
$0.46 |
$0.63 |
1 |
| EEM260904P00068000 |
$68.00 |
$0.93 |
-0.37 (-28.5%) |
$0.86 |
$1.08 |
2 |
| EEM260904P00068500 |
$68.50 |
— |
— |
$1.35 |
$1.50 |
— |
| EEM260904P00069000 |
$69.00 |
$3.12 |
— |
$1.74 |
$2.00 |
1 |
| EEM260904P00069500 |
$69.50 |
— |
— |
$2.33 |
$2.53 |
— |
| EEM260904P00070000 |
$70.00 |
$4.00 |
— |
$2.81 |
$3.02 |
1 |
| EEM260904P00070500 |
$70.50 |
$5.70 |
— |
$2.52 |
$4.59 |
2 |
| EEM260904P00071000 |
$71.00 |
$4.28 |
+0.37 (+9.5%) |
$2.63 |
$4.92 |
1 |
| EEM260904P00071500 |
$71.50 |
$4.70 |
+0.37 (+8.5%) |
$3.03 |
$5.67 |
1 |
| EEM260904P00072000 |
$72.00 |
$4.91 |
— |
$4.64 |
$5.64 |
1 |
| EEM260904P00072500 |
$72.50 |
$5.71 |
-0.02 (-0.3%) |
$4.01 |
$6.56 |
1 |
| EEM260904P00073000 |
$73.00 |
$6.13 |
-0.02 (-0.3%) |
$4.48 |
$7.18 |
1 |
| EEM260904P00074000 |
$74.00 |
$7.10 |
-0.07 (-1.0%) |
$5.51 |
$8.00 |
2 |
| EEM260904P00075000 |
$75.00 |
$8.15 |
+0.10 (+1.2%) |
$6.87 |
$9.07 |
8 |
| EEM260904P00076000 |
$76.00 |
$9.15 |
+0.12 (+1.3%) |
$8.12 |
$10.01 |
83 |
| EEM260904P00077000 |
$77.00 |
$10.10 |
-0.11 (-1.1%) |
$9.80 |
$10.29 |
2 |
| EEM260904P00078000 |
$78.00 |
$11.16 |
+0.12 (+1.1%) |
$10.04 |
$12.02 |
5 |
| EEM260904P00079000 |
$79.00 |
$12.14 |
+0.14 (+1.2%) |
$10.82 |
$13.45 |
55 |
| EEM260904P00080000 |
$80.00 |
$13.21 |
+0.03 (+0.2%) |
$11.95 |
$14.32 |
24 |
