iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218C00025000 | 2024-06-05 10:40AM EDT | 25.00 | 18.50 | 16.50 | 21.45 | 0.00 | - | 1 | 7 | 53.00% |
| EEM261218C00035000 | 2024-06-10 1:08PM EDT | 35.00 | 10.95 | 8.50 | 13.50 | 0.00 | - | 1 | 14 | 39.44% |
| EEM261218C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 10.00 | 6.50 | 11.50 | 0.00 | - | - | 5 | 36.95% |
| EEM261218C00040000 | 2024-06-06 10:16AM EDT | 40.00 | 7.40 | 5.00 | 9.95 | 0.00 | - | - | 33 | 34.24% |
| EEM261218C00043000 | 2024-06-06 9:57AM EDT | 43.00 | 6.00 | 3.00 | 7.95 | 0.00 | - | 60 | 70 | 31.23% |
| EEM261218C00045000 | 2024-06-14 3:19PM EDT | 45.00 | 5.00 | 4.50 | 7.00 | -1.00 | -16.67% | 10 | 102 | 30.45% |
| EEM261218C00050000 | 2024-05-13 11:57AM EDT | 50.00 | 2.50 | 0.55 | 5.50 | 0.00 | - | 1 | 1 | 30.71% |
| EEM261218C00055000 | 2024-05-20 9:43AM EDT | 55.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | - | 2 | 33.55% |
| EEM261218C00060000 | 2024-05-14 9:44AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| EEM261218C00065000 | 2024-06-12 3:50PM EDT | 65.00 | 0.50 | 0.50 | 5.00 | 0.00 | - | 25 | 814 | 40.92% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218P00025000 | 2024-05-22 3:42PM EDT | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 9 | 58.04% |
| EEM261218P00030000 | 2024-05-17 11:33AM EDT | 30.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 44.92% |
| EEM261218P00035000 | 2024-05-06 2:30PM EDT | 35.00 | 1.50 | 0.00 | 2.33 | 0.00 | - | - | 6 | 21.31% |
| EEM261218P00039000 | 2024-05-17 1:10PM EDT | 39.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 25.48% |
| EEM261218P00040000 | 2024-05-31 11:20AM EDT | 40.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 3 | 22 | 23.44% |
| EEM261218P00041000 | 2024-05-22 1:51PM EDT | 41.00 | 2.95 | 0.50 | 5.45 | 0.00 | - | 2 | 29 | 23.13% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 42.00 | 3.35 | 1.00 | 5.95 | 0.00 | - | 8 | 0 | 22.93% |
| EEM261218P00043000 | 2024-05-16 2:12PM EDT | 43.00 | 3.26 | 1.63 | 6.40 | 0.00 | - | - | 1 | 22.45% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 44.00 | 3.64 | 1.50 | 6.50 | 0.00 | - | 25 | 25 | 20.56% |
| EEM261218P00045000 | 2024-05-09 2:38PM EDT | 45.00 | 4.44 | 2.50 | 7.45 | 0.00 | - | 6 | 40 | 21.77% |
© 2024 Yahoo. All rights reserved.