iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:46.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00046000 | 2024-05-10 9:35AM EDT | 2024-05-10 | 0.36 | 0.00 | 0.21 | -0.02 | -5.26% | 1 | 1 | 111.72% |
| EEM240517C00046000 | 2024-04-26 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,011 | 50.78% |
| EEM240621C00046000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 12,378 | 20.36% |
| EEM240628C00046000 | 2024-03-12 3:58PM EDT | 2024-06-28 | 0.18 | 0.01 | 0.68 | 0.00 | - | 2 | 54 | 29.86% |
| EEM240816C00046000 | 2024-05-09 12:50PM EDT | 2024-08-16 | 0.20 | 0.22 | 0.26 | 0.00 | - | 1 | 3 | 14.60% |
| EEM240920C00046000 | 2024-05-10 10:27AM EDT | 2024-09-20 | 0.40 | 0.38 | 0.42 | +0.01 | +2.56% | 10 | 63,964 | 14.92% |
| EEM241018C00046000 | 2024-05-09 12:33PM EDT | 2024-10-18 | 0.50 | 0.53 | 0.59 | 0.00 | - | 1 | 23 | 15.58% |
| EEM241115C00046000 | 2024-05-10 12:22PM EDT | 2024-11-15 | 0.80 | 0.78 | 0.84 | 0.00 | - | 5 | 32 | 16.90% |
| EEM241220C00046000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 0.87 | 0.98 | 1.06 | 0.00 | - | 1 | 10,476 | 17.44% |
| EEM250117C00046000 | 2024-05-07 1:27PM EDT | 2025-01-17 | 1.10 | 1.06 | 1.15 | 0.00 | - | 5 | 20,273 | 17.18% |
| EEM250620C00046000 | 2024-03-26 12:28PM EDT | 2025-06-20 | 1.96 | 0.00 | 2.70 | 0.00 | - | 3,000 | 3,789 | 22.69% |
| EEM251219C00046000 | 2024-03-14 2:16PM EDT | 2025-12-19 | 2.95 | 1.71 | 5.00 | 0.00 | - | 180 | 12 | 29.61% |
| EEM260116C00046000 | 2024-03-13 12:10PM EDT | 2026-01-16 | 2.84 | 0.41 | 5.00 | 0.00 | - | - | 40 | 28.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00046000 | 2023-08-17 12:16PM EDT | 2024-06-21 | 6.44 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 81.69% |
| EEM241220P00046000 | 2023-09-19 2:45PM EDT | 2024-12-20 | 7.50 | 8.25 | 9.85 | 0.00 | - | 2 | 16 | 52.11% |
| EEM250117P00046000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 6.08 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 52.33% |
| EEM260116P00046000 | 2024-02-14 11:41AM EDT | 2026-01-16 | 6.70 | 4.80 | 8.45 | 0.00 | - | 2 | 2 | 28.76% |
© 2024 Yahoo. All rights reserved.