Australia markets open in 1 hour 6 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.65+0.94 (+2.37%)
At close: 04:00PM EDT
40.64 -0.01 (-0.02%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EEM220630C000300002022-06-21 10:55AM EDT30.0010.5010.3511.100.00-79383141.41%
EEM220630C000350002022-06-21 10:44AM EDT35.005.505.305.900.00-211864104.88%
EEM220630C000400002022-06-24 3:52PM EDT40.000.830.760.97+0.45+118.42%790131.25%
EEM220630C000410002022-06-24 4:09PM EDT41.000.270.220.27+0.16+145.45%1,95219,63722.17%
EEM220630C000420002022-06-24 3:23PM EDT42.000.060.060.08+0.01+20.00%2,52274225.00%
EEM220630C000430002022-06-23 1:27PM EDT43.000.030.000.080.00-11,23236.72%
EEM220630C000440002022-06-21 1:57PM EDT44.000.050.000.080.00-221,14647.27%
EEM220630C000450002022-06-08 2:41PM EDT45.000.110.000.300.00-12,12466.60%
EEM220630C000460002022-06-03 10:30AM EDT46.000.040.000.030.00-17350.00%
EEM220630C000470002022-05-20 11:56AM EDT47.000.100.002.130.00-951162.60%
EEM220630C000480002022-05-31 10:01AM EDT48.000.040.000.200.00-219587.50%
EEM220630C000490002022-05-25 1:22PM EDT49.000.020.000.450.00-12,066114.84%
EEM220630C000500002022-06-14 9:30AM EDT50.000.030.000.100.00-1741791.80%
EEM220630C000510002022-03-29 12:46PM EDT51.000.240.000.370.00-8142126.76%
EEM220630C000520002022-06-10 9:30AM EDT52.000.020.000.350.00-1613133.20%
EEM220630C000530002022-05-18 12:07PM EDT53.000.200.000.420.00-10139146.68%
EEM220630C000540002022-04-27 2:03PM EDT54.000.040.004.800.00-501,116329.49%
EEM220630C000550002022-04-18 9:30AM EDT55.000.330.000.000.00-101,10350.00%
EEM220630C000560002022-05-19 12:22PM EDT56.000.140.002.140.00-15258.79%
EEM220630C000570002022-02-17 11:21AM EDT57.000.350.004.100.00-1598337.79%
EEM220630C000580002022-03-22 9:30AM EDT58.000.040.000.000.00-101050.00%
EEM220630C000590002022-01-21 11:41AM EDT59.000.230.000.790.00-130217.58%
EEM220630C000600002022-05-06 9:30AM EDT60.000.020.000.050.00-50780140.63%
EEM220630C000610002021-11-10 7:57AM EDT61.000.680.090.210.00-120190.63%
EEM220630C000630002022-02-11 11:14AM EDT63.000.290.004.800.00-11413.97%
EEM220630C000640002021-10-22 2:25PM EDT64.000.250.000.000.00-1050.00%
Putsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EEM220630P000300002022-06-17 11:36AM EDT30.000.010.000.460.00-182,997177.34%
EEM220630P000340002022-06-23 1:46PM EDT34.000.020.000.45+0.02--1116.41%
EEM220630P000350002022-06-24 9:30AM EDT35.000.010.001.45-0.01-50.00%198150.20%
EEM220630P000370002022-06-22 11:53AM EDT37.000.050.000.22+0.05--159.38%
EEM220630P000380002022-06-23 2:30PM EDT38.000.120.000.14+0.12--1,29749.81%
EEM220630P000390002022-06-24 3:43PM EDT39.000.080.030.09+0.08-961,21830.86%
EEM220630P000400002022-06-24 4:11PM EDT40.000.270.230.27-0.54-66.67%3399,58428.32%
EEM220630P000410002022-06-24 12:38PM EDT41.000.750.530.77-0.86-53.42%41,08830.37%
EEM220630P000420002022-06-24 11:49AM EDT42.001.561.261.67-1.00-39.06%31,20942.77%
EEM220630P000430002022-06-13 2:05PM EDT43.003.200.274.550.00-42,424166.21%
EEM220630P000440002022-06-22 9:46AM EDT44.004.543.103.750.00-27377.15%
EEM220630P000450002022-06-09 3:04PM EDT45.003.252.056.850.00-431860.16%
EEM220630P000460002022-06-13 11:28AM EDT46.006.255.106.000.00-497482.81%
EEM220630P000470002022-04-29 10:30AM EDT47.004.553.157.600.00-1707174.61%
EEM220630P000480002022-06-14 1:31PM EDT48.007.657.057.750.00-202276.56%
EEM220630P000490002022-04-28 1:33PM EDT49.007.255.009.500.00-202,015192.97%
EEM220630P000500002022-06-06 9:30AM EDT50.007.109.009.750.00-127082.81%
EEM220630P000510002022-04-04 9:30AM EDT51.003.257.2011.300.00-143200.98%
EEM220630P000520002022-06-21 9:38AM EDT52.0011.7011.0511.650.00-12150.00%
EEM220630P000530002022-02-23 1:04PM EDT53.006.005.8510.150.00-110.00%
EEM220630P000540002022-02-16 2:59PM EDT54.005.257.0510.800.00-7120.00%
EEM220630P000550002021-10-19 12:29PM EDT55.005.403.808.300.00-8100.00%
EEM220630P000580002022-02-07 10:30AM EDT58.009.980.000.000.00-1020.00%