iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:36.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 2024-05-17 | 5.50 | 4.30 | 4.80 | 0.00 | - | 10,000 | 32,000 | 36.43% |
| EEM240621C00036000 | 2024-03-06 11:14AM EDT | 2024-06-21 | 5.30 | 5.50 | 5.70 | 0.00 | - | 50 | 57 | 45.68% |
| EEM240628C00036000 | 2024-03-08 11:33AM EDT | 2024-06-28 | 6.05 | 3.90 | 6.30 | 0.00 | - | 4 | 0 | 54.32% |
| EEM240719C00036000 | 2024-04-12 11:09AM EDT | 2024-07-19 | 5.10 | 4.50 | 6.35 | 0.00 | - | 1 | 1 | 48.00% |
| EEM240816C00036000 | 2024-04-16 10:06AM EDT | 2024-08-16 | 4.49 | 5.10 | 5.35 | 0.00 | - | - | 1 | 27.20% |
| EEM240920C00036000 | 2024-03-28 12:30PM EDT | 2024-09-20 | 6.10 | 5.40 | 5.55 | 0.00 | - | 47 | 65 | 26.54% |
| EEM240930C00036000 | 2024-04-11 2:08PM EDT | 2024-09-30 | 6.40 | 5.45 | 5.70 | 0.00 | - | 1 | 3 | 27.59% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 2024-10-18 | 5.75 | 5.20 | 5.75 | 0.00 | - | 1 | 25 | 26.73% |
| EEM241115C00036000 | 2024-03-28 12:29PM EDT | 2024-11-15 | 6.60 | 5.90 | 6.00 | 0.00 | - | 1 | 2 | 27.49% |
| EEM250117C00036000 | 2024-03-27 9:44AM EDT | 2025-01-17 | 6.56 | 6.00 | 6.30 | 0.00 | - | 1 | 79 | 26.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00036000 | 2024-04-05 10:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.42% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 39,952 | 33.01% |
| EEM240621P00036000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 0.16 | 0.04 | 0.24 | 0.00 | - | 114 | 138,036 | 26.17% |
| EEM240628P00036000 | 2024-04-25 11:43AM EDT | 2024-06-28 | 0.11 | 0.00 | 2.06 | -0.05 | -31.25% | 1 | 160 | 61.60% |
| EEM240719P00036000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 0.20 | 0.01 | 1.25 | 0.00 | - | 750 | 18,151 | 40.87% |
| EEM240816P00036000 | 2024-04-22 2:49PM EDT | 2024-08-16 | 0.28 | 0.12 | 1.05 | 0.00 | - | 320 | 327 | 32.59% |
| EEM240920P00036000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 0.33 | 0.33 | 0.34 | +0.03 | +10.00% | 1 | 34,498 | 18.21% |
| EEM240930P00036000 | 2024-04-15 10:33AM EDT | 2024-09-30 | 0.37 | 0.31 | 0.42 | 0.00 | - | 4 | 976 | 18.95% |
| EEM241018P00036000 | 2024-04-08 2:58PM EDT | 2024-10-18 | 0.36 | 0.36 | 0.42 | 0.00 | - | 7 | 12,681 | 17.97% |
| EEM241115P00036000 | 2024-04-03 3:44PM EDT | 2024-11-15 | 0.49 | 0.48 | 0.54 | 0.00 | - | 222 | 246 | 18.31% |
| EEM241220P00036000 | 2024-04-19 11:01AM EDT | 2024-12-20 | 0.89 | 0.60 | 0.70 | 0.00 | - | 2 | 24,629 | 18.78% |
| EEM250117P00036000 | 2024-04-08 10:05AM EDT | 2025-01-17 | 0.69 | 0.71 | 0.79 | 0.00 | - | 10 | 24,531 | 18.70% |
| EEM250321P00036000 | 2024-04-22 1:25PM EDT | 2025-03-21 | 1.07 | 0.20 | 1.32 | 0.00 | - | 2 | 1,094 | 21.41% |
| EEM250620P00036000 | 2024-04-17 11:22AM EDT | 2025-06-20 | 1.50 | 1.05 | 1.72 | 0.00 | - | 6 | 1,511 | 21.83% |
| EEM251219P00036000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 1.91 | 1.18 | 2.49 | 0.00 | - | 10 | 4,013 | 22.66% |
| EEM260116P00036000 | 2024-04-11 12:10PM EDT | 2026-01-16 | 1.45 | 1.47 | 2.36 | 0.00 | - | 8 | 11,114 | 21.44% |
© 2024 Yahoo. All rights reserved.