iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240719C00035000 | 2024-05-13 10:06AM EDT | 2024-07-19 | 8.17 | 6.75 | 7.60 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920C00035000 | 2024-06-20 10:28AM EDT | 2024-09-20 | 8.57 | 7.00 | 10.35 | 0.00 | - | 7,500 | 22,500 | 74.95% |
| EEM240930C00035000 | 2024-04-11 2:07PM EDT | 2024-09-30 | 7.30 | 5.70 | 10.40 | 0.00 | - | 2 | 23 | 71.83% |
| EEM241115C00035000 | 2024-04-11 1:20PM EDT | 2024-11-15 | 7.60 | 6.50 | 10.25 | 0.00 | - | 1 | 3 | 57.64% |
| EEM241220C00035000 | 2022-11-18 1:41PM EDT | 2024-12-20 | 7.79 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 49.02% |
| EEM241231C00035000 | 2024-05-15 11:48AM EDT | 2024-12-31 | 8.85 | 6.35 | 10.30 | 0.00 | - | 213 | 207 | 50.78% |
| EEM250117C00035000 | 2024-06-20 1:11PM EDT | 2025-01-17 | 8.75 | 7.35 | 9.95 | 0.00 | - | 21 | 220 | 45.12% |
| EEM250620C00035000 | 2024-06-13 10:06AM EDT | 2025-06-20 | 9.09 | 7.05 | 12.00 | 0.00 | - | 5 | 8 | 49.54% |
| EEM251219C00035000 | 2023-09-11 9:46AM EDT | 2025-12-19 | 8.43 | 6.30 | 9.25 | 0.00 | - | 25 | 0 | 23.32% |
| EEM260116C00035000 | 2024-06-06 10:22AM EDT | 2026-01-16 | 9.90 | 7.60 | 12.50 | 0.00 | - | 17 | 54 | 42.30% |
| EEM261218C00035000 | 2024-06-10 1:08PM EDT | 2026-12-18 | 10.95 | 9.00 | 14.00 | 0.00 | - | 1 | 14 | 40.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00035000 | 2024-02-09 11:49AM EDT | 2024-06-28 | 0.30 | 0.00 | 2.21 | 0.00 | - | 3 | 20 | 190.33% |
| EEM240719P00035000 | 2024-05-30 3:17PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 1,500 | 55.08% |
| EEM240816P00035000 | 2024-06-05 2:04PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2,500 | 12,381 | 54.10% |
| EEM240920P00035000 | 2024-06-05 2:53PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.75 | 0.00 | - | 13,000 | 181,873 | 42.29% |
| EEM240930P00035000 | 2024-04-15 10:35AM EDT | 2024-09-30 | 0.27 | 0.00 | 2.17 | 0.00 | - | 2 | 547 | 63.60% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 2024-10-18 | 0.47 | 0.00 | 1.00 | 0.00 | - | 2 | 196 | 41.21% |
| EEM241115P00035000 | 2024-04-19 4:00PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| EEM241220P00035000 | 2024-06-12 12:16PM EDT | 2024-12-20 | 0.22 | 0.09 | 0.32 | 0.00 | - | 31,169 | 137,502 | 22.73% |
| EEM241231P00035000 | 2024-04-17 2:46PM EDT | 2024-12-31 | 0.70 | 0.00 | 2.32 | 0.00 | - | 10 | 12 | 47.51% |
| EEM250117P00035000 | 2024-06-11 11:55AM EDT | 2025-01-17 | 0.34 | 0.11 | 0.35 | 0.00 | - | 20,000 | 192,121 | 21.70% |
| EEM250321P00035000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 0.75 | 0.00 | 2.09 | 0.00 | - | 1 | 15,579 | 37.84% |
| EEM250620P00035000 | 2024-06-20 3:52PM EDT | 2025-06-20 | 0.32 | 0.00 | 1.58 | 0.00 | - | 1,714 | 7,583 | 28.61% |
| EEM251219P00035000 | 2024-05-15 2:11PM EDT | 2025-12-19 | 0.81 | 0.00 | 3.50 | 0.00 | - | 4 | 891 | 35.49% |
| EEM260116P00035000 | 2024-06-04 12:20PM EDT | 2026-01-16 | 1.13 | 0.78 | 1.41 | 0.00 | - | 1,200 | 121,336 | 21.63% |
| EEM261218P00035000 | 2024-05-06 2:30PM EDT | 2026-12-18 | 1.50 | 0.00 | 2.33 | 0.00 | - | - | 6 | 21.90% |
© 2024 Yahoo. All rights reserved.