iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117C00020000 | 2024-04-23 11:11AM EDT | 20.00 | 18.75 | 19.05 | 23.95 | 0.00 | - | 1 | 36 | 54.10% |
| EEM250117C00025000 | 2024-04-01 11:56AM EDT | 25.00 | 17.16 | 14.45 | 19.00 | 0.00 | - | 2 | 13 | 79.42% |
| EEM250117C00028000 | 2024-04-19 12:13PM EDT | 28.00 | 12.41 | 11.60 | 16.05 | 0.00 | - | 1 | 45 | 67.51% |
| EEM250117C00029000 | 2024-04-11 10:27AM EDT | 29.00 | 12.60 | 10.85 | 15.10 | 0.00 | - | 1 | 46 | 64.14% |
| EEM250117C00030000 | 2024-04-18 12:51PM EDT | 30.00 | 10.87 | 9.90 | 14.15 | 0.00 | - | 2 | 50 | 60.85% |
| EEM250117C00031000 | 2024-04-02 11:03AM EDT | 31.00 | 11.38 | 9.75 | 12.50 | 0.00 | - | 2 | 16 | 50.48% |
| EEM250117C00032000 | 2024-03-12 11:07AM EDT | 32.00 | 11.25 | 9.95 | 10.90 | 0.00 | - | 1 | 12 | 40.88% |
| EEM250117C00033000 | 2024-04-05 3:58PM EDT | 33.00 | 9.51 | 7.70 | 9.55 | 0.00 | - | 15 | 1,676 | 34.13% |
| EEM250117C00034000 | 2024-04-22 3:18PM EDT | 34.00 | 7.50 | 7.15 | 9.25 | 0.00 | - | 2 | 16 | 38.11% |
| EEM250117C00035000 | 2024-04-05 10:31AM EDT | 35.00 | 7.55 | 6.00 | 8.70 | 0.00 | - | 14 | 221 | 38.99% |
| EEM250117C00036000 | 2024-03-27 9:44AM EDT | 36.00 | 6.56 | 6.00 | 7.25 | 0.00 | - | 1 | 79 | 31.82% |
| EEM250117C00037000 | 2024-04-10 3:24PM EDT | 37.00 | 6.03 | 4.60 | 7.05 | 0.00 | - | 2 | 203 | 35.25% |
| EEM250117C00038000 | 2024-04-25 9:40AM EDT | 38.00 | 4.35 | 4.60 | 6.25 | 0.00 | - | 1 | 29,296 | 33.41% |
| EEM250117C00039000 | 2024-04-19 11:19AM EDT | 39.00 | 3.40 | 4.00 | 5.45 | 0.00 | - | 250 | 16,574 | 31.42% |
| EEM250117C00040000 | 2024-04-26 2:04PM EDT | 40.00 | 3.60 | 3.20 | 3.95 | +0.40 | +12.50% | 2,260 | 223,915 | 24.15% |
| EEM250117C00041000 | 2024-04-26 4:07PM EDT | 41.00 | 2.61 | 1.63 | 4.00 | -0.13 | -4.74% | 4 | 12,391 | 28.03% |
| EEM250117C00042000 | 2024-04-23 9:34AM EDT | 42.00 | 1.98 | 1.76 | 2.86 | 0.00 | - | 10 | 14,023 | 23.04% |
| EEM250117C00043000 | 2024-04-26 1:02PM EDT | 43.00 | 1.84 | 1.58 | 1.91 | +0.19 | +11.52% | 10,018 | 250,029 | 19.04% |
| EEM250117C00044000 | 2024-04-23 9:34AM EDT | 44.00 | 1.21 | 0.98 | 1.65 | 0.00 | - | 10 | 162,149 | 19.63% |
| EEM250117C00045000 | 2024-04-25 9:32AM EDT | 45.00 | 0.85 | 0.80 | 1.14 | 0.00 | - | 12 | 199,856 | 17.90% |
| EEM250117C00046000 | 2024-04-26 10:04AM EDT | 46.00 | 0.79 | 0.49 | 1.00 | +0.01 | +1.28% | 59 | 20,254 | 18.70% |
| EEM250117C00047000 | 2024-04-26 10:04AM EDT | 47.00 | 0.55 | 0.54 | 0.67 | -0.38 | -40.86% | 19 | 62,062 | 17.43% |
| EEM250117C00048000 | 2024-04-26 10:41AM EDT | 48.00 | 0.41 | 0.18 | 0.50 | +0.06 | +17.14% | 3 | 10,023 | 17.21% |
| EEM250117C00049000 | 2024-03-27 9:47AM EDT | 49.00 | 0.39 | 0.12 | 0.49 | 0.00 | - | 1 | 5,103 | 18.58% |
| EEM250117C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.35 | 0.18 | 0.74 | +0.13 | +59.09% | 1 | 39,305 | 22.84% |
| EEM250117C00051000 | 2024-02-21 10:56AM EDT | 51.00 | 0.26 | 0.08 | 2.75 | 0.00 | - | 2 | 2 | 41.92% |
| EEM250117C00052000 | 2024-01-30 2:04PM EDT | 52.00 | 0.15 | 0.00 | 2.81 | 0.00 | - | 10,000 | 92,080 | 44.06% |
| EEM250117C00053000 | 2023-01-20 4:23PM EDT | 53.00 | 2.18 | 0.03 | 1.72 | 0.00 | - | 1 | 0 | 36.62% |
| EEM250117C00055000 | 2024-01-02 10:30AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,581 | 6.25% |
| EEM250117C00060000 | 2024-04-04 10:52AM EDT | 60.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 60 | 21,889 | 32.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117P00020000 | 2024-04-17 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 1,989 | 53.03% |
| EEM250117P00025000 | 2024-02-20 12:27PM EDT | 25.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 25 | 233 | 37.16% |
| EEM250117P00028000 | 2024-02-13 12:07PM EDT | 28.00 | 0.35 | 0.12 | 0.58 | 0.00 | - | 60 | 285 | 37.16% |
| EEM250117P00029000 | 2024-04-16 9:57AM EDT | 29.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 36 | 10,030 | 56.64% |
| EEM250117P00030000 | 2024-04-09 9:30AM EDT | 30.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 10,461 | 43.34% |
| EEM250117P00031000 | 2024-03-11 11:14AM EDT | 31.00 | 0.20 | 0.18 | 0.44 | 0.00 | - | 2 | 9,502 | 27.15% |
| EEM250117P00032000 | 2024-04-25 11:49AM EDT | 32.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1,500 | 12,114 | 24.17% |
| EEM250117P00033000 | 2024-04-19 2:05PM EDT | 33.00 | 0.51 | 0.04 | 0.70 | 0.00 | - | 2,100 | 61,607 | 26.22% |
| EEM250117P00034000 | 2024-04-24 1:50PM EDT | 34.00 | 0.44 | 0.29 | 0.93 | 0.00 | - | 9 | 1,365 | 26.47% |
| EEM250117P00035000 | 2024-04-26 10:41AM EDT | 35.00 | 0.52 | 0.39 | 0.56 | -0.11 | -17.46% | 3 | 194,077 | 19.63% |
| EEM250117P00036000 | 2024-04-26 12:15PM EDT | 36.00 | 0.66 | 0.42 | 0.69 | -0.03 | -4.35% | 14 | 24,531 | 18.75% |
| EEM250117P00037000 | 2024-04-26 4:14PM EDT | 37.00 | 0.72 | 0.72 | 1.06 | -0.20 | -21.74% | 4 | 72,678 | 19.86% |
| EEM250117P00038000 | 2024-04-12 4:08PM EDT | 38.00 | 1.30 | 0.91 | 1.07 | 0.00 | - | 1 | 100,614 | 17.24% |
| EEM250117P00039000 | 2024-04-26 3:27PM EDT | 39.00 | 1.24 | 1.09 | 1.61 | -0.14 | -10.14% | 2 | 55,781 | 18.70% |
| EEM250117P00040000 | 2024-04-26 12:46PM EDT | 40.00 | 1.59 | 1.45 | 1.62 | -0.16 | -9.14% | 2,270 | 105,898 | 15.61% |
| EEM250117P00041000 | 2024-04-12 12:56PM EDT | 41.00 | 2.37 | 1.48 | 2.42 | 0.00 | - | 277 | 8,697 | 17.92% |
| EEM250117P00042000 | 2024-04-22 1:02PM EDT | 42.00 | 3.08 | 1.85 | 2.91 | 0.00 | - | 3 | 146 | 17.49% |
| EEM250117P00043000 | 2024-04-26 10:39AM EDT | 43.00 | 2.94 | 2.74 | 3.05 | -0.51 | -14.78% | 10,000 | 198,631 | 14.00% |
| EEM250117P00044000 | 2024-04-24 1:50PM EDT | 44.00 | 3.94 | 1.25 | 4.85 | 0.00 | - | 9 | 133,805 | 22.40% |
| EEM250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 3.98 | 3.70 | 5.65 | 0.00 | - | 1 | 4 | 23.22% |
| EEM250117P00046000 | 2023-12-26 4:44PM EDT | 46.00 | 6.08 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 46.27% |
| EEM250117P00047000 | 2024-02-21 11:03AM EDT | 47.00 | 6.50 | 3.55 | 8.50 | 0.00 | - | 1 | 0 | 33.89% |
| EEM250117P00048000 | 2023-02-16 1:59PM EDT | 48.00 | 8.00 | 8.00 | 13.00 | 0.00 | - | 12 | 2 | 61.30% |
| EEM250117P00049000 | 2024-01-08 1:09PM EDT | 49.00 | 9.54 | 7.05 | 12.00 | 0.00 | - | 2 | 0 | 48.94% |
| EEM250117P00050000 | 2024-01-31 5:07PM EDT | 50.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 30,000 | 0 | 0.00% |
| EEM250117P00051000 | 2024-01-31 5:07PM EDT | 51.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15,000 | 0 | 0.00% |
| EEM250117P00052000 | 2023-02-08 4:38PM EDT | 52.00 | 11.35 | 11.50 | 16.50 | 0.00 | - | - | 0 | 65.32% |
| EEM250117P00055000 | 2023-01-18 2:21PM EDT | 55.00 | 14.12 | 13.00 | 18.00 | 0.00 | - | 5 | 0 | 59.25% |
| EEM250117P00060000 | 2023-03-30 11:20AM EDT | 60.00 | 20.40 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 50.04% |
© 2024 Yahoo. All rights reserved.