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:42.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00042000 | 2024-06-21 3:48PM EDT | 2024-06-28 | 0.80 | 0.56 | 1.03 | -0.36 | -31.03% | 75 | 1,757 | 29.59% |
| EEM240705C00042000 | 2024-06-21 1:28PM EDT | 2024-07-05 | 0.93 | 0.87 | 1.15 | -0.32 | -25.60% | 4 | 161 | 24.12% |
| EEM240712C00042000 | 2024-06-18 1:22PM EDT | 2024-07-12 | 1.32 | 0.99 | 1.27 | 0.00 | - | 4 | 427 | 22.66% |
| EEM240719C00042000 | 2024-06-21 2:37PM EDT | 2024-07-19 | 1.18 | 1.10 | 1.41 | -0.07 | -5.60% | 61 | 68,626 | 22.66% |
| EEM240726C00042000 | 2024-06-13 2:02PM EDT | 2024-07-26 | 1.00 | 1.19 | 1.50 | 0.00 | - | 4 | 4 | 21.97% |
| EEM240816C00042000 | 2024-06-21 11:14AM EDT | 2024-08-16 | 1.56 | 1.51 | 1.81 | -0.12 | -7.14% | 5 | 31,868 | 22.12% |
| EEM240920C00042000 | 2024-06-21 11:59AM EDT | 2024-09-20 | 2.03 | 1.91 | 2.21 | -0.15 | -6.88% | 10 | 83,058 | 22.14% |
| EEM240930C00042000 | 2024-06-17 1:06PM EDT | 2024-09-30 | 1.96 | 1.80 | 2.33 | 0.00 | - | 10 | 427 | 22.36% |
| EEM241018C00042000 | 2024-06-17 3:21PM EDT | 2024-10-18 | 2.23 | 1.79 | 2.53 | 0.00 | - | 4 | 1,316 | 22.71% |
| EEM241115C00042000 | 2024-06-07 9:52AM EDT | 2024-11-15 | 2.36 | 2.24 | 2.89 | 0.00 | - | 3 | 571 | 23.80% |
| EEM241220C00042000 | 2024-06-04 11:49AM EDT | 2024-12-20 | 2.19 | 0.84 | 4.70 | 0.00 | - | 1,750 | 55,762 | 36.72% |
| EEM241231C00042000 | 2024-05-24 10:19AM EDT | 2024-12-31 | 3.13 | 0.83 | 5.05 | 0.00 | - | 1,000 | 248 | 38.55% |
| EEM250117C00042000 | 2024-06-21 10:19AM EDT | 2025-01-17 | 3.00 | 2.69 | 5.00 | -0.10 | -3.23% | 2 | 22,536 | 36.55% |
| EEM250321C00042000 | 2024-05-21 11:09AM EDT | 2025-03-21 | 3.75 | 1.57 | 5.65 | 0.00 | - | 6,500 | 6,575 | 36.55% |
| EEM250331C00042000 | 2024-05-10 10:39AM EDT | 2025-03-31 | 3.35 | 0.55 | 5.30 | 0.00 | - | 1 | 2 | 33.51% |
| EEM250620C00042000 | 2024-06-13 9:30AM EDT | 2025-06-20 | 4.13 | 1.51 | 6.40 | -0.09 | -2.13% | 80 | 3,945 | 36.16% |
| EEM251219C00042000 | 2024-05-28 3:01PM EDT | 2025-12-19 | 5.07 | 2.56 | 7.50 | 0.00 | - | 3 | 201 | 34.95% |
| EEM260116C00042000 | 2024-06-21 11:32AM EDT | 2026-01-16 | 5.04 | 2.55 | 7.50 | -0.48 | -8.70% | 15 | 41 | 34.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00042000 | 2024-06-21 3:28PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 93 | 1,953 | 16.02% |
| EEM240705P00042000 | 2024-06-21 3:44PM EDT | 2024-07-05 | 0.16 | 0.16 | 0.20 | -0.01 | -5.88% | 13 | 238 | 14.41% |
| EEM240712P00042000 | 2024-06-20 10:00AM EDT | 2024-07-12 | 0.21 | 0.20 | 0.45 | 0.00 | - | 2 | 211 | 18.65% |
| EEM240719P00042000 | 2024-06-21 3:48PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.35 | +0.02 | +6.90% | 3,537 | 81,989 | 13.72% |
| EEM240726P00042000 | 2024-06-21 3:43PM EDT | 2024-07-26 | 0.36 | 0.35 | 0.59 | -0.02 | -5.26% | 10 | 438 | 17.19% |
| EEM240816P00042000 | 2024-06-21 9:51AM EDT | 2024-08-16 | 0.55 | 0.49 | 0.57 | +0.04 | +7.84% | 5 | 104,365 | 13.18% |
| EEM240920P00042000 | 2024-06-21 2:42PM EDT | 2024-09-20 | 0.72 | 0.68 | 0.75 | +0.03 | +4.35% | 412 | 74,776 | 12.55% |
| EEM240930P00042000 | 2024-06-20 10:52AM EDT | 2024-09-30 | 0.77 | 0.74 | 0.81 | +0.04 | +5.48% | 20 | 155 | 12.60% |
| EEM241018P00042000 | 2024-06-18 12:52PM EDT | 2024-10-18 | 0.81 | 0.74 | 1.10 | 0.00 | - | 61 | 10,178 | 14.70% |
| EEM241115P00042000 | 2024-06-20 3:41PM EDT | 2024-11-15 | 1.01 | 0.91 | 1.29 | 0.00 | - | 2 | 643 | 15.02% |
| EEM241220P00042000 | 2024-06-20 2:27PM EDT | 2024-12-20 | 1.24 | 0.24 | 1.38 | 0.00 | - | 1 | 11,719 | 14.26% |
| EEM250117P00042000 | 2024-06-21 2:16PM EDT | 2025-01-17 | 1.36 | 1.23 | 3.50 | +0.07 | +5.43% | 2,026 | 20,162 | 30.01% |
| EEM250321P00042000 | 2024-05-30 2:38PM EDT | 2025-03-21 | 2.04 | 1.55 | 3.75 | 0.00 | - | 4 | 20,754 | 28.04% |
| EEM250331P00042000 | 2024-05-02 2:23PM EDT | 2025-03-31 | 2.18 | 1.85 | 2.42 | 0.00 | - | - | 250 | 18.51% |
| EEM250620P00042000 | 2024-06-14 1:51PM EDT | 2025-06-20 | 2.14 | 1.73 | 5.00 | 0.00 | - | 2 | 13,014 | 31.79% |
| EEM251219P00042000 | 2024-06-11 2:23PM EDT | 2025-12-19 | 2.76 | 2.11 | 5.00 | 0.00 | - | 240 | 238 | 25.94% |
| EEM260116P00042000 | 2024-05-31 12:00PM EDT | 2026-01-16 | 3.00 | 2.29 | 5.00 | 0.00 | - | 3 | 23 | 25.31% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 2026-12-18 | 3.35 | 1.00 | 5.95 | 0.00 | - | 8 | 0 | 23.72% |
© 2024 Yahoo. All rights reserved.