iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240816C00036000 | 2024-04-16 10:06AM EDT | 36.00 | 4.49 | 5.60 | 10.35 | 0.00 | - | - | 1 | 64.60% |
| EEM240816C00037000 | 2024-05-01 9:37AM EDT | 37.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM240816C00038000 | 2024-06-04 11:06AM EDT | 38.00 | 4.01 | 4.55 | 4.80 | 0.00 | - | 1 | 1 | 30.62% |
| EEM240816C00040000 | 2024-06-14 2:56PM EDT | 40.00 | 2.86 | 2.82 | 2.95 | -1.26 | -30.58% | 15 | 7 | 23.58% |
| EEM240816C00041000 | 2024-06-07 9:52AM EDT | 41.00 | 2.11 | 0.93 | 2.23 | 0.00 | - | 3 | 41 | 22.46% |
| EEM240816C00041500 | 2024-06-14 11:25AM EDT | 41.50 | 1.65 | 1.47 | 1.89 | -0.01 | -0.60% | 98 | 1 | 21.75% |
| EEM240816C00042000 | 2024-06-14 12:26PM EDT | 42.00 | 1.30 | 1.12 | 1.56 | 0.00 | - | 20,013 | 11,937 | 20.83% |
| EEM240816C00042500 | 2024-06-13 1:53PM EDT | 42.50 | 1.01 | 0.83 | 1.28 | +0.01 | +1.00% | 6 | 258 | 20.26% |
| EEM240816C00043000 | 2024-06-14 3:11PM EDT | 43.00 | 0.80 | 0.57 | 1.03 | +0.07 | +9.59% | 1 | 9,776 | 19.70% |
| EEM240816C00043500 | 2024-06-12 9:51AM EDT | 43.50 | 0.68 | 0.42 | 0.87 | 0.00 | - | 5 | 90 | 20.07% |
| EEM240816C00044000 | 2024-06-14 12:29PM EDT | 44.00 | 0.44 | 0.37 | 0.46 | +0.04 | +10.00% | 34 | 49,663 | 15.97% |
| EEM240816C00045000 | 2024-06-12 12:43PM EDT | 45.00 | 0.28 | 0.21 | 0.48 | 0.00 | - | 51 | 17,276 | 20.46% |
| EEM240816C00045500 | 2024-06-12 10:33AM EDT | 45.50 | 0.19 | 0.15 | 0.24 | 0.00 | - | 1,457 | 2,918 | 17.33% |
| EEM240816C00046000 | 2024-06-12 11:54AM EDT | 46.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 5,000 | 20,799 | 17.38% |
| EEM240816C00047000 | 2024-05-29 1:42PM EDT | 47.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 930 | 937 | 33.11% |
| EEM240816C00050000 | 2024-05-23 12:15PM EDT | 50.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 2 | 25.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240816P00033000 | 2024-05-14 9:58AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1,294 | 59.47% |
| EEM240816P00034000 | 2024-06-05 3:34PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2,000 | 3,113 | 54.39% |
| EEM240816P00035000 | 2024-06-05 2:04PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2,500 | 12,381 | 49.37% |
| EEM240816P00036000 | 2024-06-14 1:02PM EDT | 36.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 10 | 5,428 | 28.37% |
| EEM240816P00037000 | 2024-06-10 1:34PM EDT | 37.00 | 0.11 | 0.02 | 0.55 | 0.00 | - | 26 | 9,732 | 34.91% |
| EEM240816P00037500 | 2024-06-14 3:37PM EDT | 37.50 | 0.10 | 0.09 | 0.18 | -0.08 | -44.44% | 28 | 2 | 22.66% |
| EEM240816P00038000 | 2024-06-14 3:37PM EDT | 38.00 | 0.12 | 0.10 | 0.18 | -0.06 | -33.33% | 3 | 41,023 | 20.80% |
| EEM240816P00038500 | 2024-06-12 11:36AM EDT | 38.50 | 0.13 | 0.13 | 0.19 | 0.00 | - | 2 | 1,461 | 19.19% |
| EEM240816P00039000 | 2024-06-05 9:51AM EDT | 39.00 | 0.29 | 0.15 | 0.22 | 0.00 | - | 1 | 5,172 | 18.07% |
| EEM240816P00039500 | 2024-06-13 11:29AM EDT | 39.50 | 0.21 | 0.19 | 0.24 | 0.00 | - | 2 | 1,465 | 16.50% |
| EEM240816P00040000 | 2024-06-12 2:57PM EDT | 40.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | 1,458 | 11,986 | 15.53% |
| EEM240816P00041000 | 2024-06-05 9:57AM EDT | 41.00 | 0.64 | 0.42 | 0.46 | 0.00 | - | 5,500 | 34,390 | 13.92% |
| EEM240816P00041500 | 2024-06-13 10:29AM EDT | 41.50 | 0.58 | 0.54 | 0.98 | 0.00 | - | 2 | 2,767 | 19.09% |
| EEM240816P00042000 | 2024-06-14 1:50PM EDT | 42.00 | 0.76 | 0.71 | 0.78 | 0.00 | - | 20,005 | 64,624 | 12.87% |
| EEM240816P00043000 | 2024-06-12 2:35PM EDT | 43.00 | 1.10 | 0.99 | 1.31 | 0.00 | - | 42 | 5,325 | 12.45% |
| EEM240816P00044000 | 2024-06-14 1:10PM EDT | 44.00 | 1.94 | 1.86 | 2.12 | +0.24 | +14.12% | 10 | 0 | 14.04% |
© 2024 Yahoo. All rights reserved.