iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:38.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00038000 | 2024-05-17 10:04AM EDT | 2024-05-17 | 5.61 | 4.65 | 5.95 | +1.23 | +28.08% | 400 | 112,531 | 204.30% |
| EEM240607C00038000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 4.99 | 5.70 | 5.90 | 0.00 | - | - | 5,000 | 40.33% |
| EEM240621C00038000 | 2024-04-16 11:33AM EDT | 2024-06-21 | 2.49 | 3.90 | 7.85 | 0.00 | - | 6 | 2,351 | 85.94% |
| EEM240628C00038000 | 2024-03-05 11:00AM EDT | 2024-06-28 | 3.20 | 4.10 | 4.25 | 0.00 | - | 2 | 14 | 0.00% |
| EEM240920C00038000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 5.05 | 5.85 | 6.90 | 0.00 | - | 4 | 403 | 33.74% |
| EEM240930C00038000 | 2024-05-08 9:55AM EDT | 2024-09-30 | 4.99 | 4.70 | 8.10 | 0.00 | - | 2 | 15 | 46.92% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 2024-10-18 | 4.65 | 5.10 | 8.00 | 0.00 | - | 1 | 5 | 43.03% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 2024-12-20 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 0.00% |
| EEM250117C00038000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 6.90 | 6.35 | 7.35 | +2.55 | +58.62% | 5 | 29,296 | 28.44% |
| EEM250321C00038000 | 2024-04-24 12:08PM EDT | 2025-03-21 | 4.94 | 5.05 | 10.00 | 0.00 | - | - | 1 | 45.24% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 2025-06-20 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 12.01% |
| EEM251219C00038000 | 2024-05-16 10:25AM EDT | 2025-12-19 | 8.50 | 8.05 | 9.00 | 0.00 | - | 2 | 18 | 27.65% |
| EEM260116C00038000 | 2024-03-25 2:56PM EDT | 2026-01-16 | 6.50 | 4.00 | 9.00 | 0.00 | - | 1 | 24,001 | 27.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00038000 | 2024-05-17 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 162,406 | 106.25% |
| EEM240524P00038000 | 2024-05-10 9:53AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 75 | 65.23% |
| EEM240531P00038000 | 2024-05-10 1:55PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 2,809 | 56.84% |
| EEM240607P00038000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.25 | 0.00 | - | 5,000 | 5,003 | 46.88% |
| EEM240621P00038000 | 2024-05-14 11:01AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 98,670 | 29.20% |
| EEM240628P00038000 | 2024-05-01 12:38PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 101 | 33.59% |
| EEM240719P00038000 | 2024-04-30 10:37AM EDT | 2024-07-19 | 0.23 | 0.01 | 0.20 | 0.00 | - | 1,479 | 13,983 | 25.88% |
| EEM240920P00038000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 0.18 | 0.08 | 0.69 | 0.00 | - | 5,000 | 98,570 | 27.34% |
| EEM240930P00038000 | 2024-04-01 2:48PM EDT | 2024-09-30 | 0.59 | 0.36 | 0.49 | 0.00 | - | 5 | 5 | 23.24% |
| EEM241018P00038000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 0.53 | 0.00 | 2.24 | 0.00 | - | 30 | 4,073 | 43.04% |
| EEM241115P00038000 | 2024-05-10 11:10AM EDT | 2024-11-15 | 0.39 | 0.00 | 0.40 | 0.00 | - | 400 | 12,030 | 18.78% |
| EEM241220P00038000 | 2024-05-13 11:15AM EDT | 2024-12-20 | 0.54 | 0.30 | 0.47 | 0.00 | - | 1 | 52,924 | 18.16% |
| EEM241231P00038000 | 2024-05-06 10:06AM EDT | 2024-12-31 | 0.65 | 0.32 | 0.53 | 0.00 | - | 3 | 8 | 18.46% |
| EEM250117P00038000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 0.46 | 0.38 | 0.55 | 0.00 | - | 3 | 104,616 | 18.07% |
| EEM250321P00038000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 0.95 | 0.00 | 4.85 | 0.00 | - | - | 6,403 | 49.67% |
| EEM250620P00038000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.10 | 0.16 | 1.80 | 0.00 | - | 6 | 7,506 | 23.80% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 23.45% |
| EEM260116P00038000 | 2024-05-07 3:29PM EDT | 2026-01-16 | 1.60 | 0.00 | 3.80 | 0.00 | - | 2,500 | 36,007 | 29.96% |
© 2024 Yahoo. All rights reserved.