iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00038500 | 2024-05-14 12:01PM EDT | 38.50 | 4.55 | 3.20 | 7.45 | 0.00 | - | 103 | 106 | 50.00% |
| EEM240524C00039000 | 2024-05-06 9:51AM EDT | 39.00 | 3.60 | 2.50 | 7.05 | 0.00 | - | 1 | 4 | 185.74% |
| EEM240524C00039500 | 2024-04-29 3:26PM EDT | 39.50 | 2.32 | 2.00 | 6.60 | 0.00 | - | 4 | 6 | 178.91% |
| EEM240524C00040000 | 2024-05-10 12:30PM EDT | 40.00 | 2.72 | 1.50 | 6.25 | 0.00 | - | 33 | 4 | 176.76% |
| EEM240524C00040500 | 2024-05-15 11:46AM EDT | 40.50 | 3.30 | 1.43 | 5.05 | 0.00 | - | 213 | 537 | 134.86% |
| EEM240524C00041000 | 2024-05-17 9:57AM EDT | 41.00 | 2.53 | 0.72 | 3.90 | -0.34 | -11.85% | 10 | 1,978 | 95.41% |
| EEM240524C00041500 | 2024-05-16 10:05AM EDT | 41.50 | 2.10 | 0.38 | 4.45 | 0.00 | - | 3 | 2,045 | 134.96% |
| EEM240524C00042000 | 2024-05-17 9:57AM EDT | 42.00 | 1.49 | 0.31 | 3.95 | -0.24 | -13.87% | 10 | 2,258 | 125.49% |
| EEM240524C00042500 | 2024-05-17 12:20PM EDT | 42.50 | 1.40 | 0.48 | 2.76 | +0.19 | +15.70% | 120 | 1,304 | 86.13% |
| EEM240524C00043000 | 2024-05-17 3:18PM EDT | 43.00 | 0.93 | 0.27 | 1.05 | +0.14 | +17.72% | 151 | 6,584 | 23.73% |
| EEM240524C00043500 | 2024-05-17 1:00PM EDT | 43.50 | 0.47 | 0.48 | 0.52 | 0.00 | - | 15 | 1,766 | 14.75% |
| EEM240524C00044000 | 2024-05-17 4:01PM EDT | 44.00 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 41 | 1,084 | 13.77% |
| EEM240524C00044500 | 2024-05-17 3:28PM EDT | 44.50 | 0.08 | 0.01 | 0.12 | +0.02 | +33.33% | 16 | 43 | 15.24% |
| EEM240524C00055000 | 2024-04-25 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 67.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00030000 | 2024-04-24 9:43AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 212.89% |
| EEM240524P00037000 | 2024-04-19 2:07PM EDT | 37.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 66.80% |
| EEM240524P00037500 | 2024-05-10 9:53AM EDT | 37.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 323 | 75.00% |
| EEM240524P00038000 | 2024-05-10 9:53AM EDT | 38.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 75 | 69.92% |
| EEM240524P00038500 | 2024-05-17 9:57AM EDT | 38.50 | 0.16 | 0.00 | 0.25 | +0.10 | +166.67% | 10 | 86 | 64.84% |
| EEM240524P00039000 | 2024-05-10 9:58AM EDT | 39.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 135 | 59.77% |
| EEM240524P00039500 | 2024-05-17 9:57AM EDT | 39.50 | 0.25 | 0.00 | 0.25 | -0.13 | -34.21% | 10 | 119 | 54.69% |
| EEM240524P00040000 | 2024-05-10 10:27AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 1,363 | 60.55% |
| EEM240524P00040500 | 2024-05-13 9:50AM EDT | 40.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 219 | 1,732 | 54.69% |
| EEM240524P00041000 | 2024-05-14 3:21PM EDT | 41.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 13 | 712 | 48.83% |
| EEM240524P00041500 | 2024-05-15 3:50PM EDT | 41.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 609 | 42.77% |
| EEM240524P00042000 | 2024-05-15 11:59AM EDT | 42.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 102 | 335 | 36.52% |
| EEM240524P00042500 | 2024-05-17 11:12AM EDT | 42.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 257 | 847 | 31.25% |
| EEM240524P00043000 | 2024-05-17 3:24PM EDT | 43.00 | 0.07 | 0.00 | 0.08 | -0.04 | -36.36% | 41 | 315 | 14.06% |
| EEM240524P00043500 | 2024-05-16 3:44PM EDT | 43.50 | 0.27 | 0.26 | 0.30 | -0.08 | -22.86% | 7 | 46 | 17.77% |
© 2024 Yahoo. All rights reserved.