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:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00035000 | 2024-05-08 12:42PM EDT | 2024-05-17 | 7.25 | 6.00 | 9.30 | 0.00 | - | 2 | 7,504 | 87.89% |
| EEM240621C00035000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 5.06 | 5.60 | 9.75 | 0.00 | - | 1 | 11,555 | 97.90% |
| EEM240930C00035000 | 2024-04-11 2:07PM EDT | 2024-09-30 | 7.30 | 5.70 | 10.40 | 0.00 | - | 2 | 23 | 61.40% |
| EEM241115C00035000 | 2024-04-11 1:20PM EDT | 2024-11-15 | 7.60 | 6.50 | 10.25 | 0.00 | - | 1 | 3 | 51.88% |
| EEM241220C00035000 | 2022-11-18 1:41PM EDT | 2024-12-20 | 7.79 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 45.25% |
| EEM241231C00035000 | 2024-03-19 10:00AM EDT | 2024-12-31 | 7.20 | 5.00 | 7.85 | 0.00 | - | 1 | 214 | 20.09% |
| EEM250117C00035000 | 2024-04-30 3:41PM EDT | 2025-01-17 | 7.35 | 8.20 | 8.90 | 0.00 | - | 1 | 221 | 32.08% |
| EEM250620C00035000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 8.40 | 6.90 | 9.65 | 0.00 | - | 2 | 6 | 31.07% |
| EEM251219C00035000 | 2023-09-11 9:46AM EDT | 2025-12-19 | 8.43 | 6.30 | 9.25 | 0.00 | - | 25 | 0 | 23.30% |
| EEM260116C00035000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 8.80 | 8.70 | 10.75 | 0.00 | - | 6 | 54 | 31.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 10,500 | 84.38% |
| EEM240621P00035000 | 2024-04-22 2:38PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.21 | 0.00 | - | 6 | 142,077 | 41.11% |
| EEM240628P00035000 | 2024-02-09 11:49AM EDT | 2024-06-28 | 0.30 | 0.00 | 2.21 | 0.00 | - | 3 | 20 | 65.19% |
| EEM240719P00035000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 1,500 | 53.91% |
| EEM240920P00035000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.50 | 0.00 | - | 301 | 199,363 | 45.51% |
| EEM240930P00035000 | 2024-04-15 10:35AM EDT | 2024-09-30 | 0.27 | 0.00 | 1.00 | 0.00 | - | 2 | 547 | 36.89% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 2024-10-18 | 0.47 | 0.00 | 2.22 | 0.00 | - | 2 | 196 | 50.10% |
| EEM241115P00035000 | 2024-04-19 4:00PM EDT | 2024-11-15 | 0.57 | 0.00 | 1.62 | 0.00 | - | 5 | 63 | 39.60% |
| EEM241220P00035000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 0.33 | 0.21 | 0.39 | 0.00 | - | 2 | 120,010 | 21.29% |
| EEM241231P00035000 | 2024-04-17 2:46PM EDT | 2024-12-31 | 0.70 | 0.11 | 1.46 | 0.00 | - | 10 | 12 | 33.86% |
| EEM250117P00035000 | 2024-05-10 10:20AM EDT | 2025-01-17 | 0.33 | 0.29 | 0.47 | -0.03 | -8.33% | 20 | 192,074 | 21.27% |
| EEM250321P00035000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 0.75 | 0.32 | 1.39 | 0.00 | - | 1 | 15,579 | 28.64% |
| EEM250620P00035000 | 2024-05-02 4:10PM EDT | 2025-06-20 | 1.10 | 0.00 | 1.11 | 0.00 | - | 2 | 3,826 | 22.90% |
| EEM251219P00035000 | 2024-04-12 4:07PM EDT | 2025-12-19 | 1.50 | 0.60 | 1.86 | 0.00 | - | 1 | 891 | 24.04% |
| EEM260116P00035000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 1.42 | 0.85 | 1.44 | 0.00 | - | 32 | 121,336 | 20.83% |
| EEM261218P00035000 | 2024-05-06 2:30PM EDT | 2026-12-18 | 1.50 | 0.00 | 3.55 | 0.00 | - | - | 6 | 26.88% |
© 2024 Yahoo. All rights reserved.