iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00042000 | 2024-05-17 9:57AM EDT | 2024-05-24 | 1.49 | 0.31 | 3.95 | -0.24 | -13.87% | 10 | 2,258 | 125.49% |
| EEM240531C00042000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 1.90 | 1.73 | 2.27 | +0.46 | +31.94% | 7 | 101 | 34.67% |
| EEM240607C00042000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 1.98 | 1.62 | 2.22 | +0.27 | +15.79% | 42,512 | 397 | 26.86% |
| EEM240614C00042000 | 2024-05-16 11:46AM EDT | 2024-06-14 | 1.96 | 1.21 | 2.85 | 0.00 | - | 2 | 9 | 38.33% |
| EEM240621C00042000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 2.03 | 1.76 | 2.17 | +0.18 | +9.73% | 420 | 100,058 | 19.58% |
| EEM240628C00042000 | 2024-05-16 10:29AM EDT | 2024-06-28 | 1.90 | 1.61 | 2.41 | 0.00 | - | 8 | 1,038 | 22.85% |
| EEM240719C00042000 | 2024-05-16 10:21AM EDT | 2024-07-19 | 2.05 | 2.06 | 2.39 | 0.00 | - | 1 | 56,139 | 18.36% |
| EEM240816C00042000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 2.49 | 2.20 | 2.71 | +0.27 | +12.16% | 8 | 3,371 | 19.48% |
| EEM240920C00042000 | 2024-05-17 10:46AM EDT | 2024-09-20 | 2.82 | 2.68 | 3.05 | +0.08 | +2.92% | 3 | 78,919 | 20.20% |
| EEM240930C00042000 | 2024-05-16 12:03PM EDT | 2024-09-30 | 2.79 | 2.82 | 5.25 | 0.00 | - | 1 | 427 | 41.24% |
| EEM241018C00042000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 2.71 | 3.00 | 3.35 | 0.00 | - | 1 | 1,301 | 21.12% |
| EEM241115C00042000 | 2024-05-16 10:23AM EDT | 2024-11-15 | 3.30 | 3.35 | 3.70 | 0.00 | - | 13 | 315 | 22.46% |
| EEM241220C00042000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 3.70 | 3.65 | 4.00 | +0.35 | +10.45% | 20 | 54,665 | 22.91% |
| EEM241231C00042000 | 2024-05-13 9:46AM EDT | 2024-12-31 | 3.20 | 1.91 | 4.00 | 0.00 | - | 1 | 12 | 22.36% |
| EEM250117C00042000 | 2024-05-16 9:51AM EDT | 2025-01-17 | 3.40 | 2.02 | 5.05 | 0.00 | - | 5 | 17,026 | 29.26% |
| EEM250321C00042000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 3.35 | 1.50 | 6.45 | 0.00 | - | 14 | 84 | 35.19% |
| EEM250331C00042000 | 2024-05-10 10:39AM EDT | 2025-03-31 | 3.35 | 2.07 | 6.95 | 0.00 | - | 1 | 2 | 37.83% |
| EEM250620C00042000 | 2024-05-10 3:35PM EDT | 2025-06-20 | 4.00 | 2.50 | 7.45 | 0.00 | - | 1 | 3,705 | 36.63% |
| EEM251219C00042000 | 2024-05-15 1:50PM EDT | 2025-12-19 | 6.00 | 3.55 | 8.40 | 0.00 | - | 2 | 201 | 34.88% |
| EEM260116C00042000 | 2024-03-13 1:19PM EDT | 2026-01-16 | 4.80 | 3.05 | 6.50 | 0.00 | - | - | 1 | 25.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00042000 | 2024-05-15 11:59AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.25 | 0.00 | - | 102 | 335 | 36.52% |
| EEM240531P00042000 | 2024-05-17 11:17AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.18 | +0.01 | +33.33% | 3 | 206 | 22.75% |
| EEM240607P00042000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.16 | -0.03 | -30.00% | 42,500 | 1,243 | 17.87% |
| EEM240614P00042000 | 2024-05-17 10:34AM EDT | 2024-06-14 | 0.12 | 0.11 | 1.01 | -0.32 | -72.73% | 4 | 216 | 37.21% |
| EEM240621P00042000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.21 | -0.04 | -16.67% | 3,380 | 62,451 | 15.28% |
| EEM240628P00042000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 0.24 | 0.20 | 0.33 | -0.06 | -20.00% | 3 | 236 | 16.80% |
| EEM240719P00042000 | 2024-05-17 1:29PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.37 | -0.05 | -12.50% | 7,124 | 18,045 | 14.45% |
| EEM240816P00042000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.48 | 0.48 | 2.17 | -0.06 | -11.11% | 16,618 | 1,125 | 34.94% |
| EEM240920P00042000 | 2024-05-16 1:09PM EDT | 2024-09-20 | 0.65 | 0.02 | 0.70 | -0.04 | -5.80% | 5 | 16,241 | 14.12% |
| EEM240930P00042000 | 2024-04-03 11:15AM EDT | 2024-09-30 | 1.81 | 1.18 | 1.31 | 0.00 | - | 147 | 147 | 19.97% |
| EEM241018P00042000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 0.74 | 0.14 | 2.88 | -0.49 | -39.84% | 10 | 235 | 33.42% |
| EEM241115P00042000 | 2024-04-10 2:10PM EDT | 2024-11-15 | 2.19 | 1.30 | 1.38 | 0.00 | - | 1 | 470 | 17.87% |
| EEM241220P00042000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 1.16 | 0.98 | 1.28 | -0.30 | -20.55% | 150 | 2,507 | 15.58% |
| EEM250117P00042000 | 2024-05-13 10:55AM EDT | 2025-01-17 | 1.27 | 1.20 | 1.38 | -0.36 | -22.09% | 10 | 13,338 | 15.41% |
| EEM250321P00042000 | 2024-05-10 11:00AM EDT | 2025-03-21 | 1.97 | 1.22 | 1.84 | 0.00 | - | 10,000 | 10,000 | 16.82% |
| EEM250331P00042000 | 2024-05-02 2:23PM EDT | 2025-03-31 | 2.18 | 1.27 | 1.67 | 0.00 | - | - | 250 | 15.44% |
| EEM250620P00042000 | 2024-05-13 11:29AM EDT | 2025-06-20 | 2.00 | 1.52 | 2.14 | 0.00 | - | 1 | 3,015 | 16.52% |
| EEM251219P00042000 | 2024-05-10 1:16PM EDT | 2025-12-19 | 2.79 | 1.77 | 5.00 | 0.00 | - | 8 | 100 | 27.26% |
| EEM260116P00042000 | 2024-05-14 1:42PM EDT | 2026-01-16 | 2.62 | 0.13 | 5.00 | 0.00 | - | 1 | 23 | 26.62% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 2026-12-18 | 3.35 | 2.02 | 5.25 | 0.00 | - | 8 | 0 | 22.31% |
© 2024 Yahoo. All rights reserved.