iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00039000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 3.60 | 2.23 | 5.65 | 0.00 | - | 1 | 4 | 266.21% |
| EEM240531C00039000 | 2024-04-24 3:04PM EDT | 2024-05-31 | 2.01 | 2.28 | 5.75 | 0.00 | - | - | 5 | 129.88% |
| EEM240607C00039000 | 2024-04-26 3:38PM EDT | 2024-06-07 | 2.58 | 2.31 | 5.75 | 0.00 | - | 16 | 1 | 97.41% |
| EEM240621C00039000 | 2024-05-17 2:42PM EDT | 2024-06-21 | 4.95 | 2.31 | 6.25 | 0.00 | - | 1 | 64,877 | 83.01% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 2024-06-28 | 1.84 | 2.60 | 7.20 | 0.00 | - | 4 | 11 | 94.48% |
| EEM240719C00039000 | 2024-05-22 12:51PM EDT | 2024-07-19 | 4.50 | 2.40 | 5.65 | 0.00 | - | 20,000 | 20,014 | 49.41% |
| EEM240920C00039000 | 2024-05-23 11:39AM EDT | 2024-09-20 | 4.75 | 4.30 | 5.05 | +0.44 | +10.21% | 2 | 3,650 | 26.69% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 33.52% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 36.08% |
| EEM241220C00039000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 5.90 | 5.15 | 5.80 | 0.00 | - | 20 | 16,930 | 27.20% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 12.62% |
| EEM250117C00039000 | 2024-05-10 10:29AM EDT | 2025-01-17 | 5.15 | 5.30 | 6.20 | 0.00 | - | 11 | 16,563 | 28.93% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 2025-03-21 | 3.90 | 4.15 | 8.95 | 0.00 | - | - | 56 | 45.42% |
| EEM250331C00039000 | 2024-04-15 12:46PM EDT | 2025-03-31 | 4.20 | 4.00 | 9.00 | 0.00 | - | - | 1 | 45.04% |
| EEM250620C00039000 | 2024-05-22 1:56PM EDT | 2025-06-20 | 6.48 | 4.95 | 8.95 | 0.00 | - | 1 | 61 | 39.83% |
| EEM251219C00039000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 7.75 | 5.05 | 9.95 | 0.00 | - | 4 | 3,979 | 38.06% |
| EEM260116C00039000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 6.71 | 5.50 | 10.00 | 0.00 | - | 3 | 100 | 37.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00039000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 134 | 62.50% |
| EEM240531P00039000 | 2024-05-13 10:02AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 129 | 65.43% |
| EEM240607P00039000 | 2024-05-02 10:46AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 52 | 64.70% |
| EEM240614P00039000 | 2024-05-02 1:26PM EDT | 2024-06-14 | 0.21 | 0.00 | 1.81 | 0.00 | - | - | 4 | 58.79% |
| EEM240621P00039000 | 2024-05-22 11:18AM EDT | 2024-06-21 | 0.25 | 0.02 | 0.66 | 0.00 | - | 1 | 123,415 | 44.68% |
| EEM240628P00039000 | 2024-04-19 1:56PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 627 | 6.25% |
| EEM240719P00039000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 0.10 | 0.00 | 2.00 | 0.00 | - | 10 | 8,041 | 56.59% |
| EEM240816P00039000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 0.15 | 0.00 | 2.23 | 0.00 | - | 7 | 5,169 | 49.66% |
| EEM240920P00039000 | 2024-05-21 1:18PM EDT | 2024-09-20 | 0.24 | 0.15 | 0.27 | 0.00 | - | 4,167 | 44,795 | 15.97% |
| EEM240930P00039000 | 2024-05-15 1:35PM EDT | 2024-09-30 | 0.25 | 0.19 | 0.30 | 0.00 | - | - | 60 | 15.89% |
| EEM241018P00039000 | 2024-05-10 10:47AM EDT | 2024-10-18 | 0.42 | 0.26 | 0.49 | 0.00 | - | 5 | 57,054 | 17.77% |
| EEM241115P00039000 | 2024-04-30 2:57PM EDT | 2024-11-15 | 0.93 | 0.39 | 0.51 | 0.00 | - | 2 | 17,254 | 16.55% |
| EEM241220P00039000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 0.57 | 0.58 | 0.64 | 0.00 | - | 10,250 | 64,010 | 16.60% |
| EEM250117P00039000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 0.62 | 0.66 | 0.73 | 0.00 | - | 12 | 55,788 | 16.50% |
| EEM250321P00039000 | 2024-05-14 2:18PM EDT | 2025-03-21 | 0.97 | 0.51 | 2.63 | 0.00 | - | 2 | 487 | 29.38% |
| EEM250620P00039000 | 2024-05-14 2:18PM EDT | 2025-06-20 | 1.19 | 0.00 | 2.87 | 0.00 | - | 2 | 427 | 27.30% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 20.90% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 32.27% |
| EEM261218P00039000 | 2024-05-17 1:10PM EDT | 2026-12-18 | 2.41 | 0.18 | 5.00 | 0.00 | - | 5 | 5 | 26.28% |
© 2024 Yahoo. All rights reserved.