iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115C00033500 | 2024-04-11 1:20PM EDT | 33.50 | 8.95 | 7.50 | 12.20 | 0.00 | - | 1 | 2 | 72.39% |
| EEM241115C00034000 | 2024-04-02 3:38PM EDT | 34.00 | 8.40 | 6.65 | 11.15 | 0.00 | - | 1 | 2 | 63.48% |
| EEM241115C00034500 | 2024-04-03 2:43PM EDT | 34.50 | 8.05 | 6.50 | 9.60 | 0.00 | - | 2 | 12 | 48.51% |
| EEM241115C00035000 | 2024-04-11 1:20PM EDT | 35.00 | 7.60 | 6.50 | 10.25 | 0.00 | - | 1 | 3 | 60.18% |
| EEM241115C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 7.10 | 6.50 | 8.40 | 0.00 | - | 17 | 23 | 42.11% |
| EEM241115C00036000 | 2024-03-28 12:29PM EDT | 36.00 | 6.60 | 4.75 | 7.50 | 0.00 | - | 1 | 2 | 35.25% |
| EEM241115C00036500 | 2024-04-03 2:38PM EDT | 36.50 | 6.35 | 5.30 | 8.10 | 0.00 | - | 2 | 3 | 46.36% |
| EEM241115C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 5.90 | 6.10 | 8.00 | 0.00 | - | 1 | 14 | 48.66% |
| EEM241115C00037500 | 2024-04-11 1:28PM EDT | 37.50 | 5.50 | 5.60 | 8.50 | 0.00 | - | - | 40 | 57.03% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 39.00 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 44.57% |
| EEM241115C00039500 | 2024-04-09 10:51AM EDT | 39.50 | 4.20 | 3.95 | 4.65 | 0.00 | - | 1 | 2 | 29.37% |
| EEM241115C00040000 | 2024-06-12 1:59PM EDT | 40.00 | 4.01 | 3.60 | 4.00 | 0.00 | - | 8 | 12,015 | 25.86% |
| EEM241115C00040500 | 2024-04-19 1:24PM EDT | 40.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12,500 | 12,502 | 0.00% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 41.00 | 1.92 | 3.90 | 4.60 | 0.00 | - | 782 | 7,434 | 36.87% |
| EEM241115C00041500 | 2024-06-04 2:49PM EDT | 41.50 | 2.31 | 2.66 | 2.98 | 0.00 | - | 1,590 | 6,102 | 24.05% |
| EEM241115C00042000 | 2024-06-07 9:52AM EDT | 42.00 | 2.36 | 2.14 | 2.65 | 0.00 | - | 3 | 571 | 23.30% |
| EEM241115C00042500 | 2024-06-04 10:51AM EDT | 42.50 | 1.57 | 1.98 | 2.33 | 0.00 | - | 3 | 11,467 | 22.51% |
| EEM241115C00043000 | 2024-06-12 10:46AM EDT | 43.00 | 1.97 | 1.16 | 2.06 | 0.00 | - | 1 | 25,845 | 22.05% |
| EEM241115C00043500 | 2024-06-14 11:09AM EDT | 43.50 | 1.52 | 1.34 | 1.80 | -0.21 | -12.14% | 3 | 545 | 21.52% |
| EEM241115C00044000 | 2024-06-13 1:33PM EDT | 44.00 | 1.30 | 0.25 | 1.55 | +0.02 | +1.56% | 3 | 16,413 | 20.92% |
| EEM241115C00044500 | 2024-06-14 3:07PM EDT | 44.50 | 1.13 | 0.21 | 1.27 | +0.03 | +2.73% | 504 | 263 | 19.86% |
| EEM241115C00045000 | 2024-06-13 2:45PM EDT | 45.00 | 0.91 | 0.71 | 1.18 | -0.02 | -2.15% | 3 | 24,386 | 20.48% |
| EEM241115C00045500 | 2024-06-13 1:29PM EDT | 45.50 | 0.76 | 0.55 | 1.02 | +0.01 | +1.33% | 3 | 67 | 20.26% |
| EEM241115C00046000 | 2024-06-10 1:46PM EDT | 46.00 | 0.60 | 0.41 | 0.71 | 0.00 | - | 1 | 38 | 18.19% |
| EEM241115C00046500 | 2024-05-23 9:51AM EDT | 46.50 | 0.82 | 0.30 | 0.59 | 0.00 | - | - | 1 | 17.97% |
| EEM241115C00047000 | 2024-05-31 1:50PM EDT | 47.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 4 | 15,008 | 26.62% |
| EEM241115C00047500 | 2024-05-13 11:50AM EDT | 47.50 | 0.53 | 0.04 | 0.52 | 0.00 | - | 1 | 1 | 19.29% |
| EEM241115C00048000 | 2024-01-26 3:25PM EDT | 48.00 | 0.32 | 0.07 | 0.48 | 0.00 | - | 1 | 1 | 19.78% |
| EEM241115C00048500 | 2024-05-03 10:18AM EDT | 48.50 | 0.32 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 41.82% |
| EEM241115C00049000 | 2024-04-08 1:25PM EDT | 49.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 66 | 68 | 18.51% |
| EEM241115C00049500 | 2024-05-08 10:15AM EDT | 49.50 | 0.20 | 0.00 | 2.28 | 0.00 | - | - | 3 | 43.40% |
| EEM241115C00050000 | 2024-05-21 10:30AM EDT | 50.00 | 0.22 | 0.00 | 1.96 | 0.00 | - | - | 3 | 41.31% |
| EEM241115C00051000 | 2024-05-21 10:53AM EDT | 51.00 | 0.16 | 0.00 | 2.18 | 0.00 | - | - | 2 | 45.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | - | 70 | 79.64% |
| EEM241115P00027000 | 2024-01-22 11:59AM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 3 | 58.79% |
| EEM241115P00029500 | 2024-01-31 1:25PM EDT | 29.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.17% |
| EEM241115P00034500 | 2024-04-04 3:17PM EDT | 34.50 | 0.35 | 0.00 | 2.23 | 0.00 | - | 58 | 59 | 53.00% |
| EEM241115P00035000 | 2024-04-19 4:00PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| EEM241115P00035500 | 2024-04-04 3:40PM EDT | 35.50 | 0.47 | 0.00 | 1.45 | 0.00 | - | 41 | 41 | 39.38% |
| EEM241115P00036000 | 2024-04-03 3:44PM EDT | 36.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 222 | 246 | 44.17% |
| EEM241115P00037000 | 2024-04-26 10:18AM EDT | 37.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 7,995 | 70.22% |
| EEM241115P00037500 | 2024-04-15 3:22PM EDT | 37.50 | 0.98 | 0.00 | 2.04 | 0.00 | - | - | 72 | 38.65% |
| EEM241115P00038000 | 2024-06-04 9:34AM EDT | 38.00 | 0.48 | 0.27 | 0.60 | 0.00 | - | 1 | 12,079 | 19.92% |
| EEM241115P00038500 | 2024-04-03 3:00PM EDT | 38.50 | 0.90 | 0.36 | 1.51 | 0.00 | - | 200 | 266 | 28.98% |
| EEM241115P00039000 | 2024-05-31 3:27PM EDT | 39.00 | 0.68 | 0.23 | 0.68 | 0.00 | - | 1 | 17,254 | 17.82% |
| EEM241115P00039500 | 2024-05-15 2:42PM EDT | 39.50 | 0.44 | 0.31 | 0.81 | 0.00 | - | - | 7 | 17.70% |
| EEM241115P00040000 | 2024-06-10 4:08PM EDT | 40.00 | 0.76 | 0.42 | 0.91 | 0.00 | - | 5,000 | 18,091 | 17.07% |
| EEM241115P00040500 | 2024-06-06 11:42AM EDT | 40.50 | 0.83 | 0.66 | 2.42 | 0.00 | - | 8 | 631 | 30.12% |
| EEM241115P00041000 | 2024-06-14 11:11AM EDT | 41.00 | 0.94 | 0.68 | 1.15 | +0.07 | +8.05% | 3 | 20,640 | 15.77% |
| EEM241115P00041500 | 2024-06-14 11:09AM EDT | 41.50 | 1.11 | 0.83 | 1.30 | +0.15 | +15.63% | 3 | 365 | 15.17% |
| EEM241115P00042000 | 2024-06-14 1:20PM EDT | 42.00 | 1.24 | 1.01 | 1.48 | +0.11 | +9.73% | 13 | 507 | 14.65% |
| EEM241115P00042500 | 2024-06-14 11:09AM EDT | 42.50 | 1.48 | 0.27 | 1.69 | +0.14 | +10.45% | 3 | 12 | 14.19% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 43.00 | 2.65 | 0.30 | 1.62 | 0.00 | - | 4 | 18,670 | 10.88% |
| EEM241115P00043500 | 2024-06-14 10:24AM EDT | 43.50 | 2.01 | 1.69 | 2.02 | -0.32 | -13.73% | 3 | 1 | 11.63% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 44.00 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 31.91% |
| EEM241115P00045000 | 2024-04-12 10:29AM EDT | 45.00 | 4.45 | 1.77 | 4.45 | 0.00 | - | 2 | 5 | 25.38% |
| EEM241115P00045500 | 2024-04-16 3:59PM EDT | 45.50 | 5.75 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.