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:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240607C00038000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 4.99 | 4.00 | 7.55 | 0.00 | - | - | 5,000 | 102.83% |
| EEM240621C00038000 | 2024-04-16 11:33AM EDT | 2024-06-21 | 2.49 | 3.80 | 8.35 | 0.00 | - | 6 | 2,351 | 97.97% |
| EEM240628C00038000 | 2024-03-05 11:00AM EDT | 2024-06-28 | 3.20 | 4.10 | 4.25 | 0.00 | - | 2 | 14 | 0.00% |
| EEM240920C00038000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 5.05 | 5.90 | 6.80 | 0.00 | - | 4 | 403 | 32.18% |
| EEM240930C00038000 | 2024-05-08 9:55AM EDT | 2024-09-30 | 4.99 | 4.45 | 8.40 | 0.00 | - | 2 | 15 | 50.27% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 2024-10-18 | 4.65 | 6.15 | 8.75 | 0.00 | - | 1 | 5 | 50.93% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 2024-12-20 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 0.00% |
| EEM250117C00038000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 6.90 | 5.60 | 7.45 | +2.55 | +58.62% | 5 | 29,296 | 29.20% |
| EEM250321C00038000 | 2024-04-24 12:08PM EDT | 2025-03-21 | 4.94 | 4.55 | 9.45 | 0.00 | - | - | 1 | 41.16% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 2025-06-20 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 11.72% |
| EEM251219C00038000 | 2024-05-16 10:25AM EDT | 2025-12-19 | 8.50 | 8.05 | 9.00 | 0.00 | - | 2 | 18 | 27.56% |
| EEM260116C00038000 | 2024-03-25 2:56PM EDT | 2026-01-16 | 6.50 | 4.00 | 9.00 | 0.00 | - | 1 | 24,001 | 26.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00038000 | 2024-05-10 9:53AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 75 | 69.92% |
| EEM240531P00038000 | 2024-05-10 1:55PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 2,809 | 58.98% |
| EEM240607P00038000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.25 | 0.00 | - | 5,000 | 5,003 | 48.24% |
| EEM240621P00038000 | 2024-05-14 11:01AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 98,670 | 29.69% |
| EEM240628P00038000 | 2024-05-01 12:38PM EDT | 2024-06-28 | 0.22 | 0.00 | 1.75 | 0.00 | - | 1 | 101 | 52.44% |
| EEM240719P00038000 | 2024-04-30 10:37AM EDT | 2024-07-19 | 0.23 | 0.01 | 0.22 | 0.00 | - | 1,479 | 13,983 | 26.86% |
| EEM240920P00038000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.35 | 0.00 | - | 5,000 | 98,570 | 21.73% |
| EEM240930P00038000 | 2024-04-01 2:48PM EDT | 2024-09-30 | 0.59 | 0.36 | 0.49 | 0.00 | - | 5 | 5 | 23.39% |
| EEM241018P00038000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 0.53 | 0.01 | 2.28 | 0.00 | - | 30 | 4,073 | 43.70% |
| EEM241115P00038000 | 2024-05-10 11:10AM EDT | 2024-11-15 | 0.39 | 0.15 | 0.39 | 0.00 | - | 400 | 12,030 | 18.73% |
| EEM241220P00038000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 0.40 | 0.34 | 1.11 | -0.14 | -25.93% | 5,015 | 52,924 | 25.59% |
| EEM241231P00038000 | 2024-05-06 10:06AM EDT | 2024-12-31 | 0.65 | 0.36 | 2.68 | 0.00 | - | 3 | 8 | 39.45% |
| EEM250117P00038000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 0.46 | 0.40 | 1.18 | 0.00 | - | 3 | 104,616 | 24.76% |
| EEM250321P00038000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 0.95 | 0.00 | 4.65 | 0.00 | - | - | 6,403 | 48.36% |
| EEM250620P00038000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.10 | 0.16 | 1.80 | 0.00 | - | 6 | 7,506 | 23.88% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 23.51% |
| EEM260116P00038000 | 2024-05-07 3:29PM EDT | 2026-01-16 | 1.60 | 0.51 | 3.75 | 0.00 | - | 2,500 | 36,007 | 29.76% |
© 2024 Yahoo. All rights reserved.