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:44.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00044000 | 2024-06-21 9:46AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.06 | -0.08 | -66.67% | 3 | 848 | 19.73% |
| EEM240705C00044000 | 2024-06-20 10:11AM EDT | 2024-07-05 | 0.13 | 0.05 | 0.07 | 0.00 | - | 7 | 33 | 14.06% |
| EEM240712C00044000 | 2024-06-21 2:21PM EDT | 2024-07-12 | 0.11 | 0.10 | 0.15 | -0.10 | -47.62% | 3 | 6 | 14.65% |
| EEM240719C00044000 | 2024-06-21 2:26PM EDT | 2024-07-19 | 0.20 | 0.13 | 0.39 | -0.05 | -20.00% | 6,012 | 44,645 | 19.24% |
| EEM240726C00044000 | 2024-06-21 2:15PM EDT | 2024-07-26 | 0.26 | 0.25 | 0.49 | -0.10 | -27.78% | 1 | 2,783 | 19.34% |
| EEM240816C00044000 | 2024-06-21 2:12PM EDT | 2024-08-16 | 0.51 | 0.45 | 0.60 | -0.09 | -15.00% | 1,111 | 50,693 | 17.04% |
| EEM240920C00044000 | 2024-06-21 3:04PM EDT | 2024-09-20 | 0.88 | 0.47 | 1.09 | -0.16 | -15.38% | 350 | 73,565 | 19.48% |
| EEM240930C00044000 | 2024-05-24 11:34AM EDT | 2024-09-30 | 1.13 | 0.88 | 1.16 | 0.00 | - | 1 | 381 | 19.29% |
| EEM241018C00044000 | 2024-06-20 11:13AM EDT | 2024-10-18 | 1.15 | 0.89 | 2.30 | -0.10 | -8.00% | 1 | 436 | 29.71% |
| EEM241115C00044000 | 2024-06-21 2:36PM EDT | 2024-11-15 | 1.49 | 1.25 | 1.72 | -0.08 | -5.10% | 2 | 16,447 | 21.27% |
| EEM241220C00044000 | 2024-05-30 12:27PM EDT | 2024-12-20 | 1.52 | 1.49 | 3.80 | 0.00 | - | 6,000 | 38,326 | 36.51% |
| EEM241231C00044000 | 2024-06-21 1:34PM EDT | 2024-12-31 | 1.71 | 1.61 | 1.90 | -0.12 | -6.56% | 1 | 106 | 20.02% |
| EEM250117C00044000 | 2024-06-20 9:59AM EDT | 2025-01-17 | 1.95 | 0.30 | 3.80 | 0.00 | - | 3,500 | 233,811 | 33.97% |
| EEM250321C00044000 | 2024-06-03 9:47AM EDT | 2025-03-21 | 2.20 | 0.24 | 4.35 | 0.00 | - | 5 | 12,005 | 33.52% |
| EEM250620C00044000 | 2024-06-12 3:30PM EDT | 2025-06-20 | 2.65 | 0.50 | 5.15 | 0.00 | - | 10 | 824 | 33.74% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 2025-12-19 | 3.60 | 2.10 | 5.70 | 0.00 | - | 10 | 10 | 30.19% |
| EEM260116C00044000 | 2024-06-10 2:47PM EDT | 2026-01-16 | 3.16 | 2.08 | 6.50 | 0.00 | - | 1 | 251 | 33.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00044000 | 2024-06-20 10:43AM EDT | 2024-06-28 | 1.16 | 1.10 | 1.58 | 0.00 | - | 15 | 15 | 33.01% |
| EEM240719P00044000 | 2024-06-21 11:30AM EDT | 2024-07-19 | 1.37 | 1.18 | 1.66 | +0.12 | +9.60% | 4 | 18 | 17.68% |
| EEM240816P00044000 | 2024-06-20 11:50AM EDT | 2024-08-16 | 1.42 | 1.45 | 1.76 | 0.00 | - | 6 | 16 | 14.16% |
| EEM240920P00044000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 1.69 | 1.58 | 1.84 | -0.06 | -3.43% | 1 | 24 | 12.16% |
| EEM240930P00044000 | 2024-06-18 9:39AM EDT | 2024-09-30 | 1.70 | 1.55 | 1.92 | 0.00 | - | 3 | 3 | 12.53% |
| EEM241018P00044000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 1.76 | 1.70 | 1.88 | 0.00 | - | 2 | 15 | 11.08% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 2024-11-15 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 34.82% |
| EEM241220P00044000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 2.20 | 0.27 | 2.37 | 0.00 | - | 5 | 96 | 13.31% |
| EEM250117P00044000 | 2024-06-20 10:04AM EDT | 2025-01-17 | 2.11 | 2.09 | 2.66 | 0.00 | - | 3,501 | 234,410 | 14.72% |
| EEM251219P00044000 | 2024-05-14 11:00AM EDT | 2025-12-19 | 3.20 | 3.15 | 3.90 | 0.00 | - | 1 | 0 | 15.15% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 2026-01-16 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 34.05% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 2026-12-18 | 3.64 | 1.50 | 6.50 | 0.00 | - | 25 | 25 | 21.42% |
© 2024 Yahoo. All rights reserved.