iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240531C00039000 | 2024-04-24 3:04PM EDT | 39.00 | 2.01 | 1.67 | 2.68 | 0.00 | - | - | 5 | 29.54% |
| EEM240531C00040000 | 2024-04-29 9:59AM EDT | 40.00 | 1.80 | 1.32 | 2.25 | 0.00 | - | 1 | 11 | 34.47% |
| EEM240531C00040500 | 2024-04-30 11:22AM EDT | 40.50 | 1.21 | 1.09 | 1.32 | -0.19 | -13.57% | 6 | 181 | 20.75% |
| EEM240531C00041000 | 2024-04-30 12:18PM EDT | 41.00 | 0.85 | 0.78 | 0.86 | -0.25 | -22.73% | 164 | 1,134 | 16.85% |
| EEM240531C00041500 | 2024-04-30 9:45AM EDT | 41.50 | 0.67 | 0.56 | 0.60 | -0.24 | -26.37% | 3 | 843 | 16.21% |
| EEM240531C00042000 | 2024-04-30 12:23PM EDT | 42.00 | 0.41 | 0.36 | 0.39 | -0.13 | -24.07% | 3 | 45 | 15.53% |
| EEM240531C00042500 | 2024-04-30 11:27AM EDT | 42.50 | 0.26 | 0.21 | 0.24 | -0.12 | -31.58% | 10 | 2,831 | 15.04% |
| EEM240531C00043000 | 2024-04-26 11:29AM EDT | 43.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 6 | 14.75% |
| EEM240531C00043500 | 2024-04-30 9:45AM EDT | 43.50 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 9 | 15.09% |
| EEM240531C00055000 | 2024-04-30 11:30AM EDT | 55.00 | 0.01 | 0.00 | 1.25 | -0.11 | -91.67% | 7 | 1 | 81.35% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240531P00030000 | 2024-04-26 9:46AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 87.79% |
| EEM240531P00036500 | 2024-04-16 9:30AM EDT | 36.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 51.81% |
| EEM240531P00037000 | 2024-04-18 10:20AM EDT | 37.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | - | 4 | 45.31% |
| EEM240531P00037500 | 2024-04-26 1:33PM EDT | 37.50 | 0.07 | 0.00 | 0.29 | 0.00 | - | 5 | 55 | 30.57% |
| EEM240531P00038000 | 2024-04-26 1:33PM EDT | 38.00 | 0.08 | 0.03 | 0.66 | 0.00 | - | 28 | 2,821 | 38.53% |
| EEM240531P00038500 | 2024-04-29 9:47AM EDT | 38.50 | 0.07 | 0.05 | 1.50 | 0.00 | - | 8 | 20 | 55.18% |
| EEM240531P00039000 | 2024-04-30 9:45AM EDT | 39.00 | 0.11 | 0.09 | 0.14 | +0.02 | +22.22% | 1 | 130 | 16.41% |
| EEM240531P00039500 | 2024-04-30 11:31AM EDT | 39.50 | 0.16 | 0.15 | 0.20 | +0.02 | +14.29% | 51 | 699 | 15.48% |
| EEM240531P00040000 | 2024-04-30 1:05PM EDT | 40.00 | 0.26 | 0.24 | 0.29 | +0.08 | +44.44% | 3 | 193 | 14.70% |
| EEM240531P00040500 | 2024-04-30 12:13PM EDT | 40.50 | 0.38 | 0.36 | 0.42 | +0.10 | +35.71% | 1 | 25 | 13.97% |
| EEM240531P00041500 | 2024-04-30 9:45AM EDT | 41.50 | 0.73 | 0.79 | 0.85 | +0.13 | +21.67% | 1 | 10 | 12.75% |
| EEM240531P00042000 | 2024-04-26 12:50PM EDT | 42.00 | 1.15 | 1.06 | 1.16 | 0.00 | - | 85 | 81 | 12.11% |
© 2024 Yahoo. All rights reserved.