iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117C00020000 | 2024-05-24 9:50AM EDT | 20.00 | 23.30 | 21.05 | 25.05 | 0.00 | - | 5 | 11 | 69.92% |
| EEM250117C00025000 | 2024-04-01 11:56AM EDT | 25.00 | 17.16 | 15.55 | 18.05 | 0.00 | - | 2 | 13 | 52.15% |
| EEM250117C00028000 | 2024-04-19 12:13PM EDT | 28.00 | 12.41 | 14.35 | 18.70 | 0.00 | - | 1 | 45 | 66.82% |
| EEM250117C00029000 | 2024-05-06 11:05AM EDT | 29.00 | 14.15 | 11.85 | 15.85 | 0.00 | - | 1 | 45 | 67.14% |
| EEM250117C00030000 | 2024-05-07 2:01PM EDT | 30.00 | 13.03 | 11.10 | 15.25 | 0.00 | - | 3 | 94 | 68.02% |
| EEM250117C00031000 | 2024-04-02 11:03AM EDT | 31.00 | 11.38 | 10.05 | 12.90 | 0.00 | - | 2 | 16 | 47.58% |
| EEM250117C00032000 | 2024-03-12 11:07AM EDT | 32.00 | 11.25 | 9.95 | 10.90 | 0.00 | - | 1 | 12 | 29.20% |
| EEM250117C00033000 | 2024-06-11 10:45AM EDT | 33.00 | 9.82 | 8.50 | 12.50 | 0.00 | - | 1 | 1,686 | 58.96% |
| EEM250117C00034000 | 2024-04-22 3:18PM EDT | 34.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM250117C00035000 | 2024-06-11 10:45AM EDT | 35.00 | 8.00 | 6.95 | 9.95 | 0.00 | - | 1 | 220 | 45.90% |
| EEM250117C00036000 | 2024-05-15 9:30AM EDT | 36.00 | 8.45 | 6.75 | 9.50 | 0.00 | - | 5 | 78 | 47.63% |
| EEM250117C00037000 | 2024-06-11 2:50PM EDT | 37.00 | 6.18 | 5.65 | 8.80 | 0.00 | - | 2 | 199 | 46.66% |
| EEM250117C00038000 | 2024-05-17 10:01AM EDT | 38.00 | 6.90 | 5.00 | 7.85 | 0.00 | - | 5 | 29,291 | 43.34% |
| EEM250117C00039000 | 2024-06-11 10:36AM EDT | 39.00 | 4.55 | 3.80 | 6.50 | 0.00 | - | 5 | 16,553 | 36.57% |
| EEM250117C00040000 | 2024-06-17 1:19PM EDT | 40.00 | 4.28 | 4.25 | 4.45 | +0.18 | +4.39% | 27 | 225,994 | 24.13% |
| EEM250117C00041000 | 2024-06-14 1:45PM EDT | 41.00 | 3.35 | 2.17 | 5.50 | 0.00 | - | 5 | 12,440 | 37.06% |
| EEM250117C00042000 | 2024-06-17 2:03PM EDT | 42.00 | 2.91 | 2.81 | 4.85 | +0.21 | +7.78% | 1 | 22,536 | 35.72% |
| EEM250117C00043000 | 2024-06-14 2:21PM EDT | 43.00 | 2.09 | 2.22 | 2.48 | 0.00 | - | 1 | 238,367 | 20.86% |
| EEM250117C00044000 | 2024-06-17 3:09PM EDT | 44.00 | 1.77 | 1.75 | 2.02 | +0.19 | +12.03% | 5 | 230,306 | 20.48% |
| EEM250117C00045000 | 2024-06-17 11:13AM EDT | 45.00 | 1.17 | 1.08 | 1.47 | -0.01 | -0.85% | 7 | 177,943 | 18.91% |
| EEM250117C00046000 | 2024-06-17 1:53PM EDT | 46.00 | 0.95 | 0.89 | 2.00 | 0.00 | - | 22 | 20,326 | 25.75% |
| EEM250117C00047000 | 2024-05-28 9:52AM EDT | 47.00 | 0.87 | 0.09 | 1.44 | 0.00 | - | 80 | 77,128 | 23.45% |
| EEM250117C00048000 | 2024-06-17 2:44PM EDT | 48.00 | 0.51 | 0.42 | 0.62 | +0.12 | +30.77% | 89 | 22,083 | 17.73% |
| EEM250117C00049000 | 2024-05-20 10:45AM EDT | 49.00 | 0.64 | 0.23 | 0.64 | 0.00 | - | 75 | 5,178 | 19.73% |
| EEM250117C00050000 | 2024-06-17 2:30PM EDT | 50.00 | 0.29 | 0.20 | 0.39 | +0.04 | +16.00% | 9 | 39,384 | 18.26% |
| EEM250117C00051000 | 2024-05-16 9:30AM EDT | 51.00 | 0.30 | 0.00 | 2.28 | 0.00 | - | 1 | 3 | 38.89% |
| EEM250117C00052000 | 2024-05-21 12:01PM EDT | 52.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 92,081 | 30.76% |
| EEM250117C00053000 | 2023-01-20 4:23PM EDT | 53.00 | 2.18 | 0.03 | 1.72 | 0.00 | - | 1 | 0 | 37.50% |
| EEM250117C00055000 | 2024-05-15 3:55PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3,561 | 22.61% |
| EEM250117C00060000 | 2024-06-10 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 21,890 | 19.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117P00020000 | 2024-04-17 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 2,056 | 56.25% |
| EEM250117P00025000 | 2024-02-20 12:27PM EDT | 25.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 25 | 233 | 43.36% |
| EEM250117P00028000 | 2024-02-13 12:07PM EDT | 28.00 | 0.35 | 0.12 | 0.58 | 0.00 | - | 60 | 285 | 43.65% |
| EEM250117P00029000 | 2024-06-12 10:44AM EDT | 29.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 10,030 | 50.24% |
| EEM250117P00030000 | 2024-04-09 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10,461 | 12.50% |
| EEM250117P00031000 | 2024-03-11 11:14AM EDT | 31.00 | 0.20 | 0.18 | 0.44 | 0.00 | - | 2 | 9,502 | 32.57% |
| EEM250117P00032000 | 2024-06-05 10:13AM EDT | 32.00 | 0.19 | 0.06 | 0.20 | 0.00 | - | 769 | 12,114 | 24.61% |
| EEM250117P00033000 | 2024-04-19 2:05PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,100 | 61,607 | 6.25% |
| EEM250117P00034000 | 2024-04-29 3:43PM EDT | 34.00 | 0.37 | 0.11 | 0.39 | 0.00 | - | 3 | 1,365 | 24.20% |
| EEM250117P00035000 | 2024-06-11 11:55AM EDT | 35.00 | 0.34 | 0.13 | 0.37 | 0.00 | - | 20,000 | 192,121 | 21.49% |
| EEM250117P00036000 | 2024-06-11 11:47AM EDT | 36.00 | 0.42 | 0.31 | 2.47 | 0.00 | - | 2,000 | 22,091 | 42.58% |
| EEM250117P00037000 | 2024-06-11 1:55PM EDT | 37.00 | 0.55 | 0.27 | 0.57 | 0.00 | - | 2 | 73,040 | 19.58% |
| EEM250117P00038000 | 2024-06-10 3:55PM EDT | 38.00 | 0.64 | 0.14 | 1.73 | 0.00 | - | 2 | 107,734 | 28.83% |
| EEM250117P00039000 | 2024-06-12 11:24AM EDT | 39.00 | 0.72 | 0.56 | 1.63 | 0.00 | - | 18 | 55,804 | 24.71% |
| EEM250117P00040000 | 2024-06-17 12:12PM EDT | 40.00 | 0.84 | 0.78 | 1.13 | -0.15 | -15.15% | 2 | 162,442 | 17.12% |
| EEM250117P00041000 | 2024-06-14 2:21PM EDT | 41.00 | 1.23 | 0.45 | 2.33 | 0.00 | - | 2 | 9,047 | 23.73% |
| EEM250117P00042000 | 2024-06-17 2:30PM EDT | 42.00 | 1.50 | 1.38 | 2.95 | -0.14 | -8.54% | 3 | 20,165 | 24.79% |
| EEM250117P00043000 | 2024-06-14 1:57PM EDT | 43.00 | 2.05 | 1.76 | 2.21 | 0.00 | - | 10 | 222,883 | 14.95% |
| EEM250117P00044000 | 2024-05-31 12:12PM EDT | 44.00 | 3.27 | 2.17 | 2.75 | 0.00 | - | 17,000 | 225,309 | 14.45% |
| EEM250117P00045000 | 2024-05-23 3:17PM EDT | 45.00 | 2.99 | 1.08 | 4.75 | 0.00 | - | 10,000 | 15,007 | 25.15% |
| EEM250117P00046000 | 2024-05-17 12:08PM EDT | 46.00 | 3.05 | 1.99 | 6.05 | 0.00 | - | 2 | 2 | 30.15% |
| EEM250117P00047000 | 2024-02-21 11:03AM EDT | 47.00 | 6.50 | 3.55 | 8.50 | 0.00 | - | 1 | 0 | 44.02% |
| EEM250117P00048000 | 2023-02-16 1:59PM EDT | 48.00 | 8.00 | 8.00 | 13.00 | 0.00 | - | 12 | 2 | 54.21% |
| EEM250117P00049000 | 2024-01-08 1:09PM EDT | 49.00 | 9.54 | 7.05 | 12.00 | 0.00 | - | 2 | 0 | 60.40% |
| EEM250117P00050000 | 2024-01-31 5:07PM EDT | 50.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 30,000 | 0 | 0.00% |
| EEM250117P00051000 | 2024-01-31 5:07PM EDT | 51.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15,000 | 0 | 0.00% |
| EEM250117P00052000 | 2023-02-08 4:38PM EDT | 52.00 | 11.35 | 11.50 | 16.50 | 0.00 | - | - | 0 | 58.98% |
| EEM250117P00055000 | 2023-01-18 2:21PM EDT | 55.00 | 14.12 | 13.00 | 18.00 | 0.00 | - | 5 | 0 | 52.27% |
| EEM250117P00060000 | 2023-03-30 11:20AM EDT | 60.00 | 20.40 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 64.40% |
© 2024 Yahoo. All rights reserved.