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:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00040000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 2.72 | 1.46 | 4.00 | 0.00 | - | 1 | 4 | 184.86% |
| EEM240531C00040000 | 2024-05-20 9:47AM EDT | 2024-05-31 | 3.60 | 1.07 | 5.10 | 0.00 | - | 2 | 10 | 133.50% |
| EEM240607C00040000 | 2024-05-14 3:44PM EDT | 2024-06-07 | 3.60 | 1.12 | 5.20 | 0.00 | - | 4 | 2 | 103.17% |
| EEM240621C00040000 | 2024-05-22 2:17PM EDT | 2024-06-21 | 3.00 | 1.25 | 3.60 | 0.00 | - | 16 | 86,487 | 37.74% |
| EEM240628C00040000 | 2024-05-15 10:47AM EDT | 2024-06-28 | 3.50 | 1.00 | 4.50 | 0.00 | - | 1 | 23,036 | 53.56% |
| EEM240719C00040000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 4.00 | 2.72 | 3.45 | 0.00 | - | 15 | 13,092 | 24.27% |
| EEM240816C00040000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 4.12 | 2.69 | 3.70 | 0.00 | - | 1 | 7 | 23.80% |
| EEM240920C00040000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.90 | -0.55 | -13.92% | 20 | 75,258 | 22.56% |
| EEM240930C00040000 | 2024-05-03 2:18PM EDT | 2024-09-30 | 3.55 | 2.50 | 4.60 | 0.00 | - | 35 | 55 | 29.57% |
| EEM241018C00040000 | 2024-05-14 11:50AM EDT | 2024-10-18 | 4.10 | 3.35 | 4.25 | 0.00 | - | 20 | 109 | 24.07% |
| EEM241115C00040000 | 2024-05-17 3:34PM EDT | 2024-11-15 | 4.90 | 4.05 | 4.50 | 0.00 | - | 2 | 22,007 | 24.49% |
| EEM241220C00040000 | 2024-05-22 2:28PM EDT | 2024-12-20 | 4.65 | 4.30 | 4.75 | 0.00 | - | 10 | 60,650 | 24.51% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 13.83% |
| EEM250117C00040000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 4.50 | 4.25 | 4.75 | -0.80 | -15.09% | 12 | 223,892 | 23.05% |
| EEM250321C00040000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 3.60 | 2.59 | 7.40 | 0.00 | - | - | 34 | 38.94% |
| EEM250620C00040000 | 2024-05-13 12:11PM EDT | 2025-06-20 | 5.50 | 3.00 | 7.95 | 0.00 | - | 1 | 7,324 | 37.46% |
| EEM251219C00040000 | 2024-05-08 2:23PM EDT | 2025-12-19 | 6.00 | 4.20 | 8.95 | 0.00 | - | 5 | 5,181 | 35.97% |
| EEM260116C00040000 | 2024-05-20 1:41PM EDT | 2026-01-16 | 7.00 | 6.50 | 7.20 | 0.00 | - | 1 | 4,052 | 26.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00040000 | 2024-05-23 3:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 8 | 1,361 | 51.56% |
| EEM240531P00040000 | 2024-05-22 2:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 535 | 52.44% |
| EEM240607P00040000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.59 | 0.00 | 0.75 | 0.00 | - | 4 | 56 | 53.47% |
| EEM240614P00040000 | 2024-05-17 10:34AM EDT | 2024-06-14 | 0.03 | 0.02 | 2.07 | 0.00 | - | 2 | 4 | 52.98% |
| EEM240621P00040000 | 2024-05-23 2:04PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.17 | +0.04 | +57.14% | 6 | 199,415 | 21.78% |
| EEM240628P00040000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 0.11 | 0.04 | 0.37 | 0.00 | - | 1 | 5,981 | 25.73% |
| EEM240719P00040000 | 2024-05-23 3:51PM EDT | 2024-07-19 | 0.17 | 0.12 | 2.48 | +0.06 | +54.55% | 1,644 | 45,210 | 57.08% |
| EEM240816P00040000 | 2024-05-16 10:09AM EDT | 2024-08-16 | 0.30 | 0.22 | 0.31 | 0.00 | - | 5,155 | 5,477 | 15.77% |
| EEM240920P00040000 | 2024-05-16 12:44PM EDT | 2024-09-20 | 0.32 | 0.37 | 1.44 | 0.00 | - | 157 | 120,736 | 27.78% |
| EEM240930P00040000 | 2024-04-05 3:30PM EDT | 2024-09-30 | 1.10 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 17.07% |
| EEM241018P00040000 | 2024-05-23 2:28PM EDT | 2024-10-18 | 0.49 | 0.46 | 1.26 | +0.05 | +11.36% | 1 | 36,006 | 23.15% |
| EEM241115P00040000 | 2024-05-17 3:19PM EDT | 2024-11-15 | 0.49 | 0.58 | 1.47 | 0.00 | - | 60 | 25,058 | 23.27% |
| EEM241220P00040000 | 2024-05-20 1:43PM EDT | 2024-12-20 | 0.73 | 0.83 | 0.92 | 0.00 | - | 10 | 71,696 | 16.31% |
| EEM241231P00040000 | 2024-05-20 2:00PM EDT | 2024-12-31 | 0.74 | 0.17 | 0.95 | 0.00 | - | 3 | 5 | 16.18% |
| EEM250117P00040000 | 2024-05-20 3:28PM EDT | 2025-01-17 | 0.82 | 0.52 | 1.06 | 0.00 | - | 125 | 158,392 | 16.54% |
| EEM250321P00040000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 1.54 | 0.55 | 4.95 | 0.00 | - | 1 | 23,951 | 42.07% |
| EEM250620P00040000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 1.03 | 0.00 | 2.29 | 0.00 | - | 966 | 7,907 | 20.74% |
| EEM251219P00040000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 2.38 | 0.00 | 4.80 | 0.00 | - | 74 | 6,181 | 29.76% |
| EEM260116P00040000 | 2024-05-22 2:51PM EDT | 2026-01-16 | 2.00 | 1.64 | 2.05 | 0.00 | - | 2 | 76,969 | 15.55% |
| EEM261218P00040000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 2.20 | 0.00 | 4.95 | 0.00 | - | 1 | 19 | 23.89% |
© 2024 Yahoo. All rights reserved.