iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218C00025000 | 2024-05-03 9:39AM EDT | 25.00 | 19.15 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 50.42% |
| EEM261218C00043000 | 2024-05-02 3:49PM EDT | 43.00 | 6.11 | 4.00 | 9.00 | 0.00 | - | - | 10 | 32.56% |
| EEM261218C00045000 | 2024-05-14 11:19AM EDT | 45.00 | 5.00 | 4.80 | 7.95 | 0.00 | - | 1 | 44 | 31.53% |
| EEM261218C00050000 | 2024-05-13 11:57AM EDT | 50.00 | 2.50 | 0.51 | 5.45 | 0.00 | - | 1 | 1 | 28.46% |
| EEM261218C00060000 | 2024-05-14 9:44AM EDT | 60.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 8 | 35 | 33.67% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218P00030000 | 2024-05-17 11:33AM EDT | 30.00 | 0.74 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 44.06% |
| EEM261218P00035000 | 2024-05-06 2:30PM EDT | 35.00 | 1.50 | 0.00 | 4.95 | 0.00 | - | - | 6 | 34.24% |
| EEM261218P00039000 | 2024-05-17 1:10PM EDT | 39.00 | 2.41 | 0.70 | 4.95 | 0.00 | - | 5 | 5 | 26.28% |
| EEM261218P00040000 | 2024-05-20 3:56PM EDT | 40.00 | 2.20 | 0.00 | 3.35 | 0.00 | - | 1 | 19 | 18.07% |
| EEM261218P00041000 | 2024-05-22 1:44PM EDT | 41.00 | 2.95 | 0.00 | 5.00 | -0.59 | -16.67% | 2 | 27 | 22.57% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 42.00 | 3.35 | 2.11 | 5.50 | 0.00 | - | 8 | 0 | 22.47% |
| EEM261218P00043000 | 2024-05-16 2:12PM EDT | 43.00 | 3.26 | 1.30 | 6.00 | 0.00 | - | - | 1 | 22.28% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 44.00 | 3.64 | 1.50 | 6.45 | 0.00 | - | 25 | 25 | 21.81% |
| EEM261218P00045000 | 2024-05-09 2:38PM EDT | 45.00 | 4.44 | 2.00 | 6.95 | 0.00 | - | 6 | 40 | 21.44% |
© 2024 Yahoo. All rights reserved.