iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503C00038000 | 2024-04-25 11:30AM EDT | 38.00 | 3.25 | 2.24 | 3.55 | 0.00 | - | - | 1 | 92.38% |
| EEM240503C00039000 | 2024-04-26 2:19PM EDT | 39.00 | 2.16 | 1.51 | 2.52 | 0.00 | - | 2 | 2 | 70.90% |
| EEM240503C00039500 | 2024-04-23 1:41PM EDT | 39.50 | 1.16 | 1.23 | 2.59 | 0.00 | - | 5 | 1 | 52.93% |
| EEM240503C00040000 | 2024-04-25 3:16PM EDT | 40.00 | 0.88 | 0.93 | 1.50 | 0.00 | - | 1 | 15 | 49.41% |
| EEM240503C00040500 | 2024-04-30 9:30AM EDT | 40.50 | 1.19 | 0.62 | 0.78 | +0.05 | +4.39% | 1 | 623 | 24.22% |
| EEM240503C00041000 | 2024-04-30 11:14AM EDT | 41.00 | 0.38 | 0.35 | 0.40 | -0.24 | -38.71% | 58 | 218 | 20.31% |
| EEM240503C00041500 | 2024-04-30 12:26PM EDT | 41.50 | 0.16 | 0.13 | 0.17 | -0.18 | -52.94% | 28 | 1,472 | 19.34% |
| EEM240503C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 0.04 | 0.03 | 0.06 | -0.09 | -69.23% | 1 | 1,708 | 19.14% |
| EEM240503C00042500 | 2024-04-30 12:26PM EDT | 42.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 31 | 27 | 36.72% |
| EEM240503C00043000 | 2024-04-26 11:29AM EDT | 43.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 1,507 | 60.74% |
| EEM240503C00043500 | 2024-04-26 2:54PM EDT | 43.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,282 | 68.95% |
| EEM240503C00044000 | 2024-04-26 12:14PM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 50.00% |
| EEM240503C00044500 | 2024-04-24 9:30AM EDT | 44.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 47.66% |
| EEM240503C00055000 | 2024-04-04 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503P00037500 | 2024-04-22 12:31PM EDT | 37.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 30 | 46.09% |
| EEM240503P00038000 | 2024-04-22 2:32PM EDT | 38.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 12 | 814 | 39.84% |
| EEM240503P00038500 | 2024-04-30 11:14AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 509 | 34.38% |
| EEM240503P00039000 | 2024-04-26 11:59AM EDT | 39.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 103 | 50.20% |
| EEM240503P00039500 | 2024-04-29 2:17PM EDT | 39.50 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 51 | 810 | 43.95% |
| EEM240503P00040000 | 2024-04-30 11:14AM EDT | 40.00 | 0.04 | 0.03 | 0.09 | +0.02 | +100.00% | 7 | 156 | 25.78% |
| EEM240503P00040500 | 2024-04-30 10:30AM EDT | 40.50 | 0.08 | 0.10 | 0.12 | +0.03 | +60.00% | 101 | 162 | 19.92% |
| EEM240503P00041000 | 2024-04-30 12:47PM EDT | 41.00 | 0.26 | 0.25 | 0.28 | +0.12 | +85.71% | 87 | 2,049 | 19.14% |
| EEM240503P00041500 | 2024-04-30 12:00PM EDT | 41.50 | 0.47 | 0.47 | 0.70 | +0.16 | +51.61% | 2 | 3,304 | 27.44% |
| EEM240503P00042000 | 2024-04-30 12:47PM EDT | 42.00 | 0.96 | 0.61 | 1.45 | +0.42 | +77.78% | 21 | 25 | 53.71% |
| EEM240503P00043500 | 2024-04-22 3:10PM EDT | 43.50 | 2.52 | 0.26 | 4.40 | 0.00 | - | 1 | 1 | 173.05% |
© 2024 Yahoo. All rights reserved.