iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00043000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.08 | 0.00 | - | 45,569 | 117,526 | 15.24% |
| EEM240628C00043000 | 2024-06-14 1:30PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.33 | -0.09 | -36.00% | 14 | 23,718 | 20.02% |
| EEM240705C00043000 | 2024-06-14 1:50PM EDT | 2024-07-05 | 0.25 | 0.23 | 0.49 | 0.00 | - | 66 | 541 | 20.56% |
| EEM240712C00043000 | 2024-06-12 2:55PM EDT | 2024-07-12 | 0.43 | 0.14 | 0.40 | 0.00 | - | 1 | 5 | 15.58% |
| EEM240719C00043000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 0.42 | 0.44 | 0.48 | -0.01 | -2.33% | 41 | 39,893 | 15.58% |
| EEM240726C00043000 | 2024-06-12 2:52PM EDT | 2024-07-26 | 0.59 | 0.33 | 0.71 | 0.00 | - | - | 10 | 18.43% |
| EEM240816C00043000 | 2024-06-14 3:11PM EDT | 2024-08-16 | 0.80 | 0.57 | 1.03 | +0.07 | +9.59% | 1 | 9,776 | 19.70% |
| EEM240920C00043000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 1.18 | 0.96 | 1.59 | +0.03 | +2.61% | 10 | 96,725 | 22.27% |
| EEM240930C00043000 | 2024-06-14 10:16AM EDT | 2024-09-30 | 1.19 | 0.84 | 1.49 | +0.20 | +20.20% | 20 | 5,543 | 20.09% |
| EEM241018C00043000 | 2024-06-07 3:07PM EDT | 2024-10-18 | 1.34 | 1.25 | 1.72 | 0.00 | - | 4 | 8,944 | 20.95% |
| EEM241115C00043000 | 2024-06-12 10:46AM EDT | 2024-11-15 | 1.97 | 1.16 | 2.06 | 0.00 | - | 1 | 25,845 | 22.05% |
| EEM241220C00043000 | 2024-06-13 11:40AM EDT | 2024-12-20 | 2.12 | 1.95 | 2.32 | 0.00 | - | 1,425 | 25,499 | 22.05% |
| EEM241231C00043000 | 2024-05-14 12:19PM EDT | 2024-12-31 | 2.68 | 0.22 | 4.00 | 0.00 | - | 1 | 12 | 34.94% |
| EEM250117C00043000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 2.09 | 1.88 | 2.35 | -0.02 | -0.95% | 1 | 233,366 | 20.80% |
| EEM250321C00043000 | 2024-05-28 9:35AM EDT | 2025-03-21 | 3.15 | 0.51 | 4.70 | 0.00 | - | 1 | 25,563 | 34.27% |
| EEM250331C00043000 | 2024-05-15 2:54PM EDT | 2025-03-31 | 3.35 | 0.48 | 4.70 | 0.00 | - | - | 1 | 33.67% |
| EEM250620C00043000 | 2024-06-05 3:48PM EDT | 2025-06-20 | 3.30 | 0.50 | 3.70 | 0.00 | - | 3 | 4 | 23.84% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 2025-12-19 | 3.49 | 4.00 | 7.00 | 0.00 | - | 7 | 18 | 35.56% |
| EEM260116C00043000 | 2024-05-29 2:32PM EDT | 2026-01-16 | 4.00 | 2.07 | 7.00 | 0.00 | - | 3 | 4,336 | 34.69% |
| EEM261218C00043000 | 2024-06-06 9:57AM EDT | 2026-12-18 | 6.00 | 3.00 | 7.95 | 0.00 | - | 60 | 70 | 31.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00043000 | 2024-06-14 12:59PM EDT | 2024-06-21 | 0.78 | 0.39 | 1.04 | +0.07 | +9.86% | 12 | 36,861 | 26.37% |
| EEM240628P00043000 | 2024-06-04 11:03AM EDT | 2024-06-28 | 1.95 | 0.70 | 1.30 | 0.00 | - | 1 | 225 | 26.86% |
| EEM240705P00043000 | 2024-06-11 9:40AM EDT | 2024-07-05 | 1.35 | 0.73 | 1.15 | 0.00 | - | 1 | 5 | 17.58% |
| EEM240719P00043000 | 2024-06-14 12:57PM EDT | 2024-07-19 | 1.08 | 0.91 | 1.08 | +0.14 | +14.89% | 11 | 5,785 | 11.96% |
| EEM240816P00043000 | 2024-06-12 2:35PM EDT | 2024-08-16 | 1.10 | 0.99 | 1.31 | 0.00 | - | 42 | 5,325 | 12.45% |
| EEM240920P00043000 | 2024-06-14 4:04PM EDT | 2024-09-20 | 1.35 | 1.16 | 1.52 | -0.07 | -4.93% | 1 | 42,560 | 12.48% |
| EEM240930P00043000 | 2024-05-23 10:25AM EDT | 2024-09-30 | 1.17 | 1.19 | 1.66 | 0.00 | - | - | 115 | 13.45% |
| EEM241018P00043000 | 2024-05-28 1:42PM EDT | 2024-10-18 | 1.30 | 1.29 | 2.95 | 0.00 | - | 1 | 1,205 | 25.64% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 2.65 | 0.30 | 1.62 | 0.00 | - | 4 | 18,670 | 10.88% |
| EEM241220P00043000 | 2024-06-13 11:40AM EDT | 2024-12-20 | 1.84 | 1.72 | 2.22 | 0.00 | - | 1,420 | 20,208 | 14.84% |
| EEM250117P00043000 | 2024-06-14 1:57PM EDT | 2025-01-17 | 2.05 | 1.82 | 4.15 | -0.03 | -1.44% | 10 | 222,883 | 28.76% |
| EEM250321P00043000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 2.44 | 2.35 | 4.55 | 0.00 | - | 7,500 | 7,500 | 28.03% |
| EEM250620P00043000 | 2024-05-30 2:31PM EDT | 2025-06-20 | 2.70 | 2.37 | 5.00 | 0.00 | - | 1,000 | 1,000 | 27.00% |
| EEM251219P00043000 | 2024-06-05 1:42PM EDT | 2025-12-19 | 3.05 | 2.71 | 5.50 | 0.00 | - | 24 | 8 | 24.54% |
| EEM260116P00043000 | 2024-04-02 11:30AM EDT | 2026-01-16 | 3.08 | 1.88 | 6.00 | 0.00 | - | 5 | 235 | 26.30% |
| EEM261218P00043000 | 2024-05-16 2:12PM EDT | 2026-12-18 | 3.26 | 1.63 | 6.40 | 0.00 | - | - | 1 | 22.45% |
© 2024 Yahoo. All rights reserved.