iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00038500 | 2024-04-12 2:24PM EDT | 38.50 | 2.36 | 2.32 | 3.00 | 0.00 | - | 1 | 1 | 47.95% |
| EEM240510C00039500 | 2024-04-29 9:30AM EDT | 39.50 | 1.80 | 1.66 | 1.83 | 0.00 | - | 1 | 42 | 28.52% |
| EEM240510C00040000 | 2024-04-29 1:42PM EDT | 40.00 | 1.69 | 1.22 | 1.31 | 0.00 | - | 50 | 714 | 21.97% |
| EEM240510C00040500 | 2024-04-30 9:45AM EDT | 40.50 | 1.02 | 0.81 | 0.89 | -0.23 | -18.40% | 1 | 723 | 19.29% |
| EEM240510C00041000 | 2024-04-30 11:45AM EDT | 41.00 | 0.54 | 0.49 | 0.54 | -0.33 | -37.93% | 1,520 | 2,029 | 17.38% |
| EEM240510C00041500 | 2024-04-30 11:45AM EDT | 41.50 | 0.27 | 0.26 | 0.29 | -0.25 | -48.08% | 1,550 | 2,078 | 16.31% |
| EEM240510C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 0.16 | 0.11 | 0.12 | -0.12 | -42.86% | 44 | 6,047 | 14.94% |
| EEM240510C00042500 | 2024-04-30 9:53AM EDT | 42.50 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 12 | 1,176 | 16.50% |
| EEM240510C00043000 | 2024-04-29 10:11AM EDT | 43.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 2,269 | 21.88% |
| EEM240510C00043500 | 2024-04-23 10:46AM EDT | 43.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 202 | 1 | 38.09% |
| EEM240510C00044000 | 2024-04-17 12:44PM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 62.94% |
| EEM240510C00046000 | 2024-04-08 9:45AM EDT | 46.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.18% |
| EEM240510C00055000 | 2024-04-11 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 62.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00036000 | 2024-04-05 10:00AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.14% |
| EEM240510P00036500 | 2024-04-08 9:45AM EDT | 36.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.77% |
| EEM240510P00037000 | 2024-04-19 12:16PM EDT | 37.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 67 | 134 | 62.50% |
| EEM240510P00037500 | 2024-04-23 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 84 | 59.08% |
| EEM240510P00038000 | 2024-04-26 9:46AM EDT | 38.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 259 | 27.54% |
| EEM240510P00038500 | 2024-04-23 12:17PM EDT | 38.50 | 0.08 | 0.00 | 0.12 | 0.00 | - | 7 | 55 | 31.25% |
| EEM240510P00039000 | 2024-04-29 11:47AM EDT | 39.00 | 0.31 | 0.02 | 0.07 | +0.27 | +675.00% | 32 | 253 | 22.85% |
| EEM240510P00039500 | 2024-04-30 9:53AM EDT | 39.50 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 36 | 2,348 | 18.56% |
| EEM240510P00040000 | 2024-04-30 9:53AM EDT | 40.00 | 0.08 | 0.09 | 0.11 | -0.08 | -50.00% | 12 | 5,678 | 16.60% |
| EEM240510P00040500 | 2024-04-30 11:59AM EDT | 40.50 | 0.19 | 0.17 | 0.21 | +0.07 | +58.33% | 138 | 2,663 | 15.72% |
| EEM240510P00041000 | 2024-04-29 11:48AM EDT | 41.00 | 0.24 | 0.35 | 0.37 | 0.00 | - | 7 | 29 | 14.55% |
| EEM240510P00041500 | 2024-04-29 3:58PM EDT | 41.50 | 0.41 | 0.59 | 0.64 | 0.00 | - | 36 | 86 | 14.06% |
| EEM240510P00043000 | 2024-04-23 12:56PM EDT | 43.00 | 2.51 | 1.52 | 2.16 | 0.00 | - | - | 1 | 30.96% |
| EEM240510P00045000 | 2024-04-12 11:52AM EDT | 45.00 | 4.23 | 1.79 | 4.00 | 0.00 | - | 86 | 0 | 36.33% |
© 2024 Yahoo. All rights reserved.