iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00038500 | 2024-04-16 3:41PM EDT | 38.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| EEM240524C00039000 | 2024-04-23 3:12PM EDT | 39.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EEM240524C00039500 | 2024-04-29 3:26PM EDT | 39.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| EEM240524C00040000 | 2024-04-22 1:51PM EDT | 40.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| EEM240524C00040500 | 2024-04-25 3:57PM EDT | 40.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 21 | 547 | 0.00% |
| EEM240524C00041000 | 2024-04-29 3:21PM EDT | 41.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,096 | 1,918 | 0.00% |
| EEM240524C00041500 | 2024-04-29 3:59PM EDT | 41.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 421 | 720 | 0.00% |
| EEM240524C00042000 | 2024-04-29 3:58PM EDT | 42.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 637 | 706 | 1.56% |
| EEM240524C00042500 | 2024-04-29 10:21AM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 217 | 261 | 3.13% |
| EEM240524C00043000 | 2024-04-29 11:27AM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,544 | 3.13% |
| EEM240524C00043500 | 2024-04-29 1:49PM EDT | 43.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 6.25% |
| EEM240524C00044000 | 2024-04-29 3:02PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 6.25% |
| EEM240524C00044500 | 2024-04-11 3:43PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| EEM240524C00055000 | 2024-04-25 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00030000 | 2024-04-24 9:43AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EEM240524P00037000 | 2024-04-19 2:07PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| EEM240524P00037500 | 2024-04-25 9:52AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 323 | 12.50% |
| EEM240524P00038000 | 2024-04-29 3:21PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 95 | 6.25% |
| EEM240524P00038500 | 2024-04-29 3:21PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 113 | 6.25% |
| EEM240524P00039000 | 2024-04-29 9:45AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| EEM240524P00039500 | 2024-04-29 2:23PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 6.25% |
| EEM240524P00040000 | 2024-04-29 11:24AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 3.13% |
| EEM240524P00040500 | 2024-04-29 10:21AM EDT | 40.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 204 | 219 | 3.13% |
| EEM240524P00041000 | 2024-04-29 3:06PM EDT | 41.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 221 | 354 | 1.56% |
| EEM240524P00041500 | 2024-04-29 3:59PM EDT | 41.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 279 | 305 | 0.39% |
| EEM240524P00042000 | 2024-04-29 2:55PM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.