iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920C00025000 | 2024-01-23 3:28PM EDT | 25.00 | 11.95 | 13.60 | 18.40 | 0.00 | - | 20 | 20 | 82.03% |
| EEM240920C00030000 | 2024-05-06 10:57AM EDT | 30.00 | 12.53 | 10.40 | 14.40 | 0.00 | - | 10 | 28 | 82.03% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 0.00% |
| EEM240920C00035000 | 2024-06-11 12:11PM EDT | 35.00 | 7.41 | 7.55 | 9.00 | 0.00 | - | - | 15,000 | 50.44% |
| EEM240920C00036000 | 2024-06-13 1:21PM EDT | 36.00 | 6.82 | 6.55 | 8.05 | 0.00 | - | 20,000 | 0 | 46.80% |
| EEM240920C00037000 | 2024-04-11 2:08PM EDT | 37.00 | 5.45 | 4.00 | 6.45 | 0.00 | - | 1 | 34 | 32.35% |
| EEM240920C00038000 | 2024-06-11 3:52PM EDT | 38.00 | 4.65 | 4.35 | 5.45 | 0.00 | - | 3 | 0 | 28.47% |
| EEM240920C00039000 | 2024-06-14 2:46PM EDT | 39.00 | 3.95 | 3.85 | 6.55 | 0.00 | - | 30 | 3,617 | 53.27% |
| EEM240920C00040000 | 2024-06-14 2:39PM EDT | 40.00 | 3.15 | 0.00 | 4.15 | 0.00 | - | 9 | 75,237 | 30.10% |
| EEM240920C00041000 | 2024-06-11 12:46PM EDT | 41.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 7,000 | 51,453 | 0.00% |
| EEM240920C00042000 | 2024-06-17 2:02PM EDT | 42.00 | 1.90 | 1.80 | 2.16 | 0.00 | - | 32 | 0 | 20.31% |
| EEM240920C00043000 | 2024-06-17 2:46PM EDT | 43.00 | 1.32 | 1.20 | 1.39 | 0.00 | - | 89 | 96,646 | 17.26% |
| EEM240920C00044000 | 2024-06-17 2:44PM EDT | 44.00 | 0.86 | 0.68 | 0.90 | 0.00 | - | 3 | 0 | 16.24% |
| EEM240920C00045000 | 2024-06-17 3:32PM EDT | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| EEM240920C00046000 | 2024-06-13 10:55AM EDT | 46.00 | 0.22 | 0.25 | 0.40 | 0.00 | - | 10 | 80,417 | 16.53% |
| EEM240920C00047000 | 2024-06-17 3:54PM EDT | 47.00 | 0.19 | 0.14 | 0.55 | 0.00 | - | 20 | 6,830 | 21.83% |
| EEM240920C00048000 | 2024-05-23 9:56AM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| EEM240920C00049000 | 2024-06-17 2:15PM EDT | 49.00 | 0.08 | 0.06 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| EEM240920C00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.11 | 0.00 | 2.41 | 0.00 | - | 5,000 | 5,006 | 55.96% |
| EEM240920C00051000 | 2024-05-23 9:56AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920P00020000 | 2024-04-18 10:18AM EDT | 20.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 61 | 126.27% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 101.95% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 86.04% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 51.22% |
| EEM240920P00031000 | 2024-01-09 12:24PM EDT | 31.00 | 0.50 | 0.17 | 1.67 | 0.00 | - | 20 | 4,277 | 61.96% |
| EEM240920P00032000 | 2024-06-05 12:50PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12,000 | 28,374 | 53.71% |
| EEM240920P00033000 | 2024-02-13 3:07PM EDT | 33.00 | 0.32 | 0.05 | 0.99 | 0.00 | - | 2 | 17,077 | 54.64% |
| EEM240920P00034000 | 2024-06-05 2:16PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 12,103 | 12.50% |
| EEM240920P00035000 | 2024-06-05 2:53PM EDT | 35.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 13,000 | 0 | 46.24% |
| EEM240920P00036000 | 2024-06-17 2:15PM EDT | 36.00 | 0.11 | 0.00 | 0.76 | 0.00 | - | 1 | 268,271 | 37.65% |
| EEM240920P00037000 | 2024-06-10 12:56PM EDT | 37.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 31 | 0 | 33.50% |
| EEM240920P00038000 | 2024-06-12 10:16AM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 99,941 | 6.25% |
| EEM240920P00039000 | 2024-06-13 1:52PM EDT | 39.00 | 0.28 | 0.07 | 0.72 | 0.00 | - | 30,000 | 0 | 25.07% |
| EEM240920P00040000 | 2024-06-17 10:56AM EDT | 40.00 | 0.38 | 0.26 | 0.42 | 0.00 | - | 49 | 110,861 | 16.46% |
| EEM240920P00041000 | 2024-06-17 2:15PM EDT | 41.00 | 0.50 | 0.45 | 0.59 | 0.00 | - | 1 | 40,306 | 15.06% |
| EEM240920P00042000 | 2024-06-13 1:52PM EDT | 42.00 | 0.94 | 0.70 | 0.00 | 0.00 | - | 12,015 | 0 | 0.78% |
| EEM240920P00043000 | 2024-06-14 4:04PM EDT | 43.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 42,559 | 0.00% |
| EEM240920P00044000 | 2024-05-28 3:25PM EDT | 44.00 | 1.75 | 1.68 | 1.81 | 0.00 | - | 4 | 24 | 12.26% |
| EEM240920P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 2.53 | 2.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.