iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-04-22 12:36PM EDT | 30.00 | 9.68 | 9.75 | 11.45 | 0.00 | - | 1 | 44 | 93.36% |
| EEM240517C00034500 | 2024-04-12 9:52AM EDT | 34.50 | 6.50 | 4.70 | 6.95 | 0.00 | - | 1 | 1 | 59.57% |
| EEM240517C00035000 | 2024-04-16 1:52PM EDT | 35.00 | 4.95 | 4.80 | 6.40 | 0.00 | - | 2 | 7,504 | 52.93% |
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 36.00 | 5.50 | 3.85 | 5.45 | 0.00 | - | 10,000 | 32,000 | 48.73% |
| EEM240517C00038000 | 2024-04-19 2:37PM EDT | 38.00 | 2.04 | 2.89 | 3.50 | 0.00 | - | 15,000 | 79,531 | 36.13% |
| EEM240517C00038500 | 2024-04-22 2:02PM EDT | 38.50 | 2.04 | 2.42 | 2.99 | 0.00 | - | 2 | 110 | 31.93% |
| EEM240517C00039000 | 2024-04-19 2:39PM EDT | 39.00 | 1.28 | 2.14 | 2.43 | 0.00 | - | 10,021 | 40,093 | 25.78% |
| EEM240517C00039500 | 2024-04-26 1:43PM EDT | 39.50 | 1.85 | 1.73 | 1.95 | +0.45 | +32.14% | 2 | 4,454 | 22.61% |
| EEM240517C00040000 | 2024-04-26 3:37PM EDT | 40.00 | 1.46 | 1.20 | 1.50 | +0.34 | +30.36% | 62 | 8,339 | 20.07% |
| EEM240517C00040500 | 2024-04-26 3:34PM EDT | 40.50 | 1.09 | 0.87 | 1.10 | +0.24 | +28.24% | 70 | 50,044 | 18.31% |
| EEM240517C00041000 | 2024-04-26 3:37PM EDT | 41.00 | 0.74 | 0.72 | 0.76 | +0.22 | +42.31% | 52 | 34,371 | 17.09% |
| EEM240517C00041500 | 2024-04-26 3:56PM EDT | 41.50 | 0.46 | 0.44 | 0.48 | +0.17 | +58.62% | 2,328 | 5,491 | 15.97% |
| EEM240517C00042000 | 2024-04-26 3:58PM EDT | 42.00 | 0.26 | 0.26 | 0.27 | +0.11 | +73.33% | 66 | 85,932 | 14.94% |
| EEM240517C00042500 | 2024-04-26 2:22PM EDT | 42.50 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 65 | 15,531 | 14.80% |
| EEM240517C00043000 | 2024-04-26 3:58PM EDT | 43.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 1,194 | 105,128 | 18.07% |
| EEM240517C00043500 | 2024-04-26 9:36AM EDT | 43.50 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 4 | 2,316 | 15.63% |
| EEM240517C00044000 | 2024-04-26 1:45PM EDT | 44.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 13 | 20,207 | 19.53% |
| EEM240517C00044500 | 2024-04-17 11:32AM EDT | 44.50 | 0.12 | 0.00 | 0.07 | +0.03 | +33.33% | 4 | 1,943 | 21.97% |
| EEM240517C00045000 | 2024-04-26 1:43PM EDT | 45.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 5 | 1,880 | 23.63% |
| EEM240517C00046000 | 2024-04-09 10:20AM EDT | 46.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 1,011 | 29.69% |
| EEM240517C00048000 | 2024-04-19 10:41AM EDT | 48.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 20 | 39.26% |
| EEM240517C00050000 | 2024-03-14 5:41PM EDT | 50.00 | 0.10 | - | 2.13 | 0.00 | - | - | - | 125.64% |
| EEM240517C00056000 | 2024-04-12 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 72.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00026000 | 2024-04-18 10:52AM EDT | 26.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 107.42% |
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 100.59% |
| EEM240517P00032000 | 2024-02-20 12:00PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7,626 | 9,243 | 118.95% |
| EEM240517P00033000 | 2024-03-05 11:55AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 76.56% |
| EEM240517P00034000 | 2024-04-22 12:11PM EDT | 34.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 5,795 | 36,425 | 43.36% |
| EEM240517P00034500 | 2024-02-09 1:18PM EDT | 34.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 40 | 64.94% |
| EEM240517P00035000 | 2024-04-12 9:45AM EDT | 35.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | 1 | 10,501 | 45.12% |
| EEM240517P00035500 | 2024-04-23 12:33PM EDT | 35.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2,500 | 2,514 | 34.96% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 39,952 | 37.31% |
| EEM240517P00036500 | 2024-04-22 12:00PM EDT | 36.50 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 139 | 31.64% |
| EEM240517P00037000 | 2024-04-25 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 6 | 47,749 | 36.33% |
| EEM240517P00037500 | 2024-04-25 12:16PM EDT | 37.50 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 1 | 2,087 | 27.34% |
| EEM240517P00038000 | 2024-04-26 2:42PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 131,048 | 21.29% |
| EEM240517P00038500 | 2024-04-26 3:31PM EDT | 38.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 84 | 85,331 | 19.24% |
| EEM240517P00039000 | 2024-04-26 2:49PM EDT | 39.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1,537 | 47,143 | 16.99% |
| EEM240517P00039500 | 2024-04-26 3:59PM EDT | 39.50 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 6,047 | 15,125 | 16.02% |
| EEM240517P00040000 | 2024-04-26 3:37PM EDT | 40.00 | 0.18 | 0.16 | 0.19 | -0.12 | -40.00% | 736 | 30,781 | 15.53% |
| EEM240517P00040500 | 2024-04-26 3:44PM EDT | 40.50 | 0.29 | 0.27 | 0.30 | -0.18 | -38.30% | 226 | 77,465 | 14.70% |
| EEM240517P00041000 | 2024-04-26 3:57PM EDT | 41.00 | 0.46 | 0.45 | 0.47 | -0.26 | -36.11% | 1,868 | 19,069 | 14.01% |
| EEM240517P00041500 | 2024-04-26 10:45AM EDT | 41.50 | 0.77 | 0.66 | 0.71 | -0.46 | -37.40% | 5 | 459 | 13.38% |
| EEM240517P00042000 | 2024-04-22 3:54PM EDT | 42.00 | 1.85 | 0.87 | 1.16 | 0.00 | - | 12 | 13,307 | 16.70% |
| EEM240517P00042500 | 2024-04-17 3:09PM EDT | 42.50 | 2.72 | 1.05 | 1.62 | 0.00 | - | 1 | 4 | 19.53% |
| EEM240517P00043000 | 2024-04-26 10:25AM EDT | 43.00 | 1.90 | 1.30 | 1.96 | +0.66 | +53.23% | 75 | 1 | 17.19% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 45.00 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 105.08% |
© 2024 Yahoo. All rights reserved.