iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00030000 | 2024-04-22 12:36PM EDT | 30.00 | 9.58 | 8.40 | 12.65 | 0.00 | - | 1 | 1 | 563.48% |
| EEM240426C00038000 | 2024-04-17 2:55PM EDT | 38.00 | 1.87 | 1.30 | 3.20 | 0.00 | - | 5 | 5 | 126.76% |
| EEM240426C00038500 | 2024-04-12 3:12PM EDT | 38.50 | 2.14 | 0.15 | 2.51 | 0.00 | - | 2 | 0 | 91.41% |
| EEM240426C00039000 | 2024-04-22 3:53PM EDT | 39.00 | 1.25 | 0.39 | 2.43 | 0.00 | - | 10 | 10 | 120.90% |
| EEM240426C00039500 | 2024-04-25 2:20PM EDT | 39.50 | 0.86 | 0.10 | 1.91 | -0.21 | -19.63% | 1 | 12 | 102.73% |
| EEM240426C00040000 | 2024-04-25 3:16PM EDT | 40.00 | 0.77 | 0.46 | 1.10 | +0.08 | +11.59% | 4 | 110 | 58.30% |
| EEM240426C00040500 | 2024-04-25 3:45PM EDT | 40.50 | 0.29 | 0.25 | 0.50 | -0.02 | -6.45% | 64 | 1,490 | 32.62% |
| EEM240426C00041000 | 2024-04-25 10:52AM EDT | 41.00 | 0.02 | 0.03 | 0.09 | -0.05 | -71.43% | 769 | 5,425 | 17.19% |
| EEM240426C00041500 | 2024-04-25 12:50PM EDT | 41.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 8 | 2,430 | 15.63% |
| EEM240426C00042000 | 2024-04-25 12:50PM EDT | 42.00 | 0.08 | 0.00 | 0.08 | -0.01 | -11.11% | 8 | 1,626 | 38.48% |
| EEM240426C00042500 | 2024-04-25 2:01PM EDT | 42.50 | 0.03 | 0.00 | 0.11 | -0.05 | -62.50% | 2 | 2,650 | 52.73% |
| EEM240426C00043000 | 2024-04-16 3:42PM EDT | 43.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 5 | 920 | 57.81% |
| EEM240426C00043500 | 2024-04-16 12:39PM EDT | 43.50 | 0.24 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 118.36% |
| EEM240426C00044000 | 2024-04-23 1:12PM EDT | 44.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 129.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00037500 | 2024-04-16 9:59AM EDT | 37.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 2 | 83.59% |
| EEM240426P00038000 | 2024-04-24 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 2,112 | 53.13% |
| EEM240426P00038500 | 2024-04-24 9:51AM EDT | 38.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 103 | 138.48% |
| EEM240426P00039000 | 2024-04-25 12:50PM EDT | 39.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 10 | 3,540 | 49.81% |
| EEM240426P00039500 | 2024-04-25 12:50PM EDT | 39.50 | 0.08 | 0.00 | 0.08 | +0.06 | +300.00% | 9 | 922 | 37.50% |
| EEM240426P00040000 | 2024-04-25 10:17AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 7 | 521 | 22.27% |
| EEM240426P00040500 | 2024-04-25 4:03PM EDT | 40.50 | 0.11 | 0.07 | 0.10 | -0.04 | -26.67% | 138 | 2,269 | 15.24% |
| EEM240426P00041000 | 2024-04-25 2:46PM EDT | 41.00 | 0.40 | 0.19 | 0.45 | -0.03 | -6.98% | 4 | 2,322 | 22.66% |
| EEM240426P00041500 | 2024-04-22 3:47PM EDT | 41.50 | 1.19 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 82.42% |
| EEM240426P00042000 | 2024-04-22 3:46PM EDT | 42.00 | 1.95 | 0.43 | 2.06 | 0.00 | - | 3 | 5 | 107.23% |
| EEM240426P00042500 | 2024-04-22 3:10PM EDT | 42.50 | 1.52 | 0.67 | 2.06 | 0.00 | - | 1 | 5 | 71.88% |
| EEM240426P00043000 | 2024-04-12 12:39PM EDT | 43.00 | 2.35 | 0.93 | 2.79 | 0.00 | - | 1 | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.