iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503C00038000 | 2024-04-25 11:30AM EDT | 38.00 | 3.25 | 1.81 | 5.45 | 0.00 | - | - | 1 | 255.47% |
| EEM240503C00039000 | 2024-04-26 2:19PM EDT | 39.00 | 2.16 | 0.81 | 4.60 | 0.00 | - | 2 | 2 | 236.72% |
| EEM240503C00039500 | 2024-04-23 1:41PM EDT | 39.50 | 1.16 | 0.33 | 4.20 | 0.00 | - | 5 | 1 | 228.71% |
| EEM240503C00040000 | 2024-04-25 3:16PM EDT | 40.00 | 0.88 | 0.14 | 2.99 | 0.00 | - | 1 | 15 | 148.05% |
| EEM240503C00040500 | 2024-05-02 1:00PM EDT | 40.50 | 1.48 | 1.08 | 1.86 | +0.81 | +120.90% | 8 | 620 | 73.05% |
| EEM240503C00041000 | 2024-05-02 12:38PM EDT | 41.00 | 0.95 | 0.83 | 1.14 | +0.61 | +179.41% | 74 | 2,213 | 36.13% |
| EEM240503C00041500 | 2024-05-02 12:59PM EDT | 41.50 | 0.50 | 0.50 | 0.56 | +0.34 | +212.50% | 49 | 1,516 | 14.45% |
| EEM240503C00042000 | 2024-05-02 11:29AM EDT | 42.00 | 0.13 | 0.16 | 0.20 | +0.11 | +550.00% | 1,009 | 3,702 | 14.65% |
| EEM240503C00042500 | 2024-04-30 12:26PM EDT | 42.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 31 | 50 | 16.21% |
| EEM240503C00043000 | 2024-05-02 10:56AM EDT | 43.00 | 0.02 | 0.00 | 0.21 | -0.02 | -50.00% | 15 | 1,507 | 45.12% |
| EEM240503C00043500 | 2024-04-26 2:54PM EDT | 43.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1,282 | 96.68% |
| EEM240503C00044000 | 2024-04-26 12:14PM EDT | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 85.55% |
| EEM240503C00044500 | 2024-04-24 9:30AM EDT | 44.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 51.56% |
| EEM240503C00055000 | 2024-04-04 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 134.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503P00037500 | 2024-04-22 12:31PM EDT | 37.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 30 | 70.31% |
| EEM240503P00038000 | 2024-05-01 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 814 | 62.50% |
| EEM240503P00038500 | 2024-04-30 11:14AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 509 | 56.25% |
| EEM240503P00039000 | 2024-04-26 11:59AM EDT | 39.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 20 | 103 | 90.63% |
| EEM240503P00039500 | 2024-05-02 10:35AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 808 | 41.41% |
| EEM240503P00040000 | 2024-05-01 4:05PM EDT | 40.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2,001 | 2,148 | 57.42% |
| EEM240503P00040500 | 2024-05-01 3:00PM EDT | 40.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 613 | 638 | 35.94% |
| EEM240503P00041000 | 2024-05-02 12:02PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 76 | 4,025 | 24.61% |
| EEM240503P00041500 | 2024-05-02 11:57AM EDT | 41.50 | 0.09 | 0.04 | 0.07 | -0.38 | -80.85% | 129 | 3,305 | 20.51% |
| EEM240503P00042000 | 2024-05-02 11:51AM EDT | 42.00 | 0.29 | 0.20 | 0.25 | -0.66 | -69.47% | 1 | 24 | 21.49% |
| EEM240503P00043500 | 2024-04-30 3:57PM EDT | 43.50 | 2.16 | 0.11 | 3.70 | 0.00 | - | 1 | 0 | 79.88% |
© 2024 Yahoo. All rights reserved.