iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920C00025000 | 2024-01-23 3:28PM EDT | 25.00 | 11.95 | 13.60 | 18.40 | 0.00 | - | 20 | 20 | 96.34% |
| EEM240920C00030000 | 2024-01-22 3:43PM EDT | 30.00 | 9.00 | 10.95 | 11.10 | 0.00 | - | 10 | 28 | 0.00% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 48.34% |
| EEM240920C00036000 | 2024-03-28 12:30PM EDT | 36.00 | 6.10 | 4.20 | 6.20 | 0.00 | - | 47 | 65 | 29.91% |
| EEM240920C00037000 | 2024-04-11 2:08PM EDT | 37.00 | 5.45 | 4.50 | 5.30 | 0.00 | - | 1 | 34 | 27.56% |
| EEM240920C00038000 | 2024-03-28 12:55PM EDT | 38.00 | 4.19 | 3.70 | 5.50 | -0.21 | -4.77% | 3 | 409 | 37.02% |
| EEM240920C00039000 | 2024-04-26 4:14PM EDT | 39.00 | 3.30 | 3.20 | 3.45 | +0.15 | +4.76% | 13 | 3,643 | 21.66% |
| EEM240920C00040000 | 2024-04-26 3:26PM EDT | 40.00 | 2.63 | 2.44 | 3.85 | +0.27 | +11.44% | 3 | 75,245 | 31.49% |
| EEM240920C00041000 | 2024-04-26 3:38PM EDT | 41.00 | 1.99 | 0.48 | 2.03 | +0.23 | +13.07% | 12 | 54,927 | 18.69% |
| EEM240920C00042000 | 2024-04-26 3:24PM EDT | 42.00 | 1.43 | 1.40 | 2.20 | +0.18 | +14.40% | 664 | 78,279 | 24.66% |
| EEM240920C00043000 | 2024-04-26 2:39PM EDT | 43.00 | 0.98 | 0.97 | 1.02 | +0.14 | +16.67% | 204 | 64,390 | 16.79% |
| EEM240920C00044000 | 2024-04-26 4:11PM EDT | 44.00 | 0.65 | 0.64 | 0.66 | +0.10 | +18.18% | 219 | 38,808 | 15.92% |
| EEM240920C00045000 | 2024-04-26 3:43PM EDT | 45.00 | 0.41 | 0.00 | 1.04 | +0.07 | +20.59% | 8 | 4,623 | 22.97% |
| EEM240920C00046000 | 2024-04-23 9:59AM EDT | 46.00 | 0.25 | 0.04 | 0.31 | 0.00 | - | 20 | 63,925 | 16.04% |
| EEM240920C00047000 | 2024-04-03 3:16PM EDT | 47.00 | 0.35 | 0.00 | 2.27 | 0.00 | - | 1 | 6,824 | 41.48% |
| EEM240920C00048000 | 2024-02-23 4:10PM EDT | 48.00 | 0.22 | 0.01 | 2.23 | 0.00 | - | 3 | 5 | 43.70% |
| EEM240920C00049000 | 2023-11-09 10:42AM EDT | 49.00 | 0.19 | 0.06 | 0.25 | 0.00 | - | - | 1 | 20.61% |
| EEM240920C00050000 | 2024-01-17 10:44AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920P00020000 | 2024-04-18 10:18AM EDT | 20.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 61 | 98.44% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 78.66% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 65.97% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 46.58% |
| EEM240920P00031000 | 2024-01-09 12:24PM EDT | 31.00 | 0.50 | 0.17 | 1.67 | 0.00 | - | 20 | 4,277 | 58.35% |
| EEM240920P00032000 | 2024-02-23 3:46PM EDT | 32.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 29,287 | 62.94% |
| EEM240920P00033000 | 2024-02-13 3:07PM EDT | 33.00 | 0.32 | 0.05 | 0.99 | 0.00 | - | 2 | 17,077 | 40.09% |
| EEM240920P00034000 | 2024-03-18 11:57AM EDT | 34.00 | 0.31 | 0.24 | 0.63 | 0.00 | - | 1 | 11,101 | 30.76% |
| EEM240920P00035000 | 2024-04-24 3:38PM EDT | 35.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 80 | 199,353 | 49.46% |
| EEM240920P00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.27 | 0.18 | 0.38 | -0.02 | -6.90% | 46 | 34,715 | 20.29% |
| EEM240920P00037000 | 2024-04-23 3:11PM EDT | 37.00 | 0.48 | 0.06 | 0.85 | 0.00 | - | 1 | 59,929 | 24.05% |
| EEM240920P00038000 | 2024-04-26 3:04PM EDT | 38.00 | 0.49 | 0.31 | 0.52 | -0.13 | -20.97% | 10 | 97,070 | 16.38% |
| EEM240920P00039000 | 2024-04-25 11:22AM EDT | 39.00 | 0.88 | 0.12 | 1.82 | 0.00 | - | 6,000 | 37,708 | 27.34% |
| EEM240920P00040000 | 2024-04-26 12:09PM EDT | 40.00 | 0.96 | 0.90 | 0.97 | -0.20 | -17.24% | 312 | 129,960 | 14.43% |
| EEM240920P00041000 | 2024-04-25 4:02PM EDT | 41.00 | 1.53 | 1.27 | 2.30 | 0.00 | - | 575 | 18,723 | 22.95% |
| EEM240920P00042000 | 2024-04-22 1:00PM EDT | 42.00 | 2.65 | 0.85 | 1.94 | 0.00 | - | 8 | 6,477 | 14.16% |
| EEM240920P00043000 | 2024-04-23 1:41PM EDT | 43.00 | 2.92 | 2.28 | 2.58 | 0.00 | - | 1 | 30,052 | 13.99% |
| EEM240920P00045000 | 2024-03-26 12:56PM EDT | 45.00 | 4.12 | 2.00 | 4.85 | 0.00 | - | 5 | 6 | 22.78% |
© 2024 Yahoo. All rights reserved.