iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00040000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 2.72 | 1.34 | 0.00 | 0.00 | - | 33 | 4 | 0.00% |
| EEM240531C00040000 | 2024-05-20 9:47AM EDT | 2024-05-31 | 3.60 | 1.50 | 5.10 | 0.00 | - | 2 | 10 | 114.55% |
| EEM240607C00040000 | 2024-05-14 3:44PM EDT | 2024-06-07 | 3.60 | 1.50 | 5.60 | 0.00 | - | 4 | 2 | 102.98% |
| EEM240621C00040000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 3.98 | 1.90 | 3.95 | 0.00 | - | 84 | 86,487 | 37.21% |
| EEM240628C00040000 | 2024-05-15 10:47AM EDT | 2024-06-28 | 3.50 | 1.40 | 5.25 | 0.00 | - | 1 | 23,036 | 61.82% |
| EEM240719C00040000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 4.00 | 2.34 | 4.00 | 0.00 | - | 15 | 13,092 | 27.95% |
| EEM240816C00040000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 4.12 | 3.40 | 4.20 | 0.00 | - | 1 | 7 | 26.12% |
| EEM240920C00040000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 4.30 | 4.00 | 4.30 | 0.00 | - | 4 | 75,248 | 23.32% |
| EEM240930C00040000 | 2024-05-03 2:18PM EDT | 2024-09-30 | 3.55 | 3.95 | 4.55 | 0.00 | - | 35 | 55 | 25.34% |
| EEM241018C00040000 | 2024-05-14 11:50AM EDT | 2024-10-18 | 4.10 | 4.10 | 4.65 | 0.00 | - | 20 | 109 | 24.85% |
| EEM241115C00040000 | 2024-05-17 3:34PM EDT | 2024-11-15 | 4.90 | 4.10 | 5.00 | 0.00 | - | 2 | 22,007 | 26.20% |
| EEM241220C00040000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 5.10 | 4.65 | 5.25 | 0.00 | - | 20 | 60,660 | 26.10% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 9.89% |
| EEM250117C00040000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 5.20 | 4.70 | 5.35 | +0.15 | +2.97% | 5 | 223,897 | 25.34% |
| EEM250321C00040000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 3.60 | 3.20 | 8.00 | 0.00 | - | - | 34 | 40.99% |
| EEM250620C00040000 | 2024-05-13 12:11PM EDT | 2025-06-20 | 5.50 | 3.50 | 8.50 | 0.00 | - | 1 | 7,324 | 38.97% |
| EEM251219C00040000 | 2024-05-08 2:23PM EDT | 2025-12-19 | 6.00 | 4.55 | 9.25 | 0.00 | - | 10 | 5,181 | 35.97% |
| EEM260116C00040000 | 2024-05-20 1:41PM EDT | 2026-01-16 | 7.00 | 6.55 | 7.90 | 0.00 | - | 1 | 4,052 | 28.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00040000 | 2024-05-20 10:18AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 1,362 | 73.05% |
| EEM240531P00040000 | 2024-05-20 9:45AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 335 | 54.10% |
| EEM240607P00040000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| EEM240614P00040000 | 2024-05-17 10:34AM EDT | 2024-06-14 | 0.03 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 59.42% |
| EEM240621P00040000 | 2024-05-21 12:16PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.15 | 0.00 | - | 35 | 199,415 | 22.75% |
| EEM240628P00040000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 5,981 | 30.57% |
| EEM240719P00040000 | 2024-05-21 2:56PM EDT | 2024-07-19 | 0.10 | 0.00 | 2.20 | 0.00 | - | 13 | 45,210 | 54.47% |
| EEM240816P00040000 | 2024-05-16 10:09AM EDT | 2024-08-16 | 0.30 | 0.00 | 1.88 | 0.00 | - | 5,155 | 5,477 | 40.58% |
| EEM240920P00040000 | 2024-05-16 12:44PM EDT | 2024-09-20 | 0.32 | 0.26 | 0.36 | 0.00 | - | 157 | 120,736 | 15.24% |
| EEM240930P00040000 | 2024-04-05 3:30PM EDT | 2024-09-30 | 1.10 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 18.29% |
| EEM241018P00040000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.45 | 0.00 | - | 10 | 36,006 | 14.99% |
| EEM241115P00040000 | 2024-05-17 3:19PM EDT | 2024-11-15 | 0.49 | 0.48 | 0.59 | 0.00 | - | 60 | 25,058 | 15.41% |
| EEM241220P00040000 | 2024-05-20 1:43PM EDT | 2024-12-20 | 0.73 | 0.71 | 0.78 | 0.00 | - | 10 | 71,696 | 16.02% |
| EEM241231P00040000 | 2024-05-20 2:00PM EDT | 2024-12-31 | 0.74 | 0.74 | 0.88 | 0.00 | - | 3 | 5 | 16.55% |
| EEM250117P00040000 | 2024-05-20 3:28PM EDT | 2025-01-17 | 0.82 | 0.74 | 0.91 | 0.00 | - | 125 | 158,392 | 16.24% |
| EEM250321P00040000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 1.54 | 0.00 | 4.95 | 0.00 | - | 1 | 23,951 | 43.07% |
| EEM250620P00040000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 1.03 | 1.12 | 2.29 | 0.00 | - | 966 | 7,907 | 21.62% |
| EEM251219P00040000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 2.38 | 0.00 | 4.85 | 0.00 | - | 74 | 6,181 | 30.77% |
| EEM260116P00040000 | 2024-05-16 1:44PM EDT | 2026-01-16 | 1.73 | 1.63 | 2.01 | 0.00 | - | 11 | 76,968 | 16.07% |
| EEM261218P00040000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 2.20 | 0.05 | 5.00 | 0.00 | - | 1 | 19 | 24.68% |
© 2024 Yahoo. All rights reserved.