iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00037000 | 2024-04-24 10:19AM EDT | 2024-06-21 | 3.80 | 3.40 | 4.30 | +0.53 | +16.21% | 1 | 2,373 | 32.62% |
| EEM240628C00037000 | 2024-01-23 3:12PM EDT | 2024-06-28 | 3.00 | 4.45 | 4.55 | 0.00 | - | 3 | 3 | 35.55% |
| EEM240920C00037000 | 2024-04-11 2:08PM EDT | 2024-09-20 | 5.45 | 4.15 | 4.60 | 0.00 | - | 1 | 34 | 24.20% |
| EEM240930C00037000 | 2024-01-16 11:58AM EDT | 2024-09-30 | 3.75 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 23.41% |
| EEM241115C00037000 | 2024-04-11 1:20PM EDT | 2024-11-15 | 5.90 | 4.60 | 5.15 | 0.00 | - | 1 | 14 | 26.10% |
| EEM241220C00037000 | 2023-06-06 3:18PM EDT | 2024-12-20 | 6.40 | 5.15 | 6.75 | 0.00 | - | 10 | 9 | 37.92% |
| EEM250117C00037000 | 2024-04-10 3:24PM EDT | 2025-01-17 | 6.03 | 5.25 | 5.85 | 0.00 | - | 2 | 203 | 28.64% |
| EEM250620C00037000 | 2024-03-28 12:31PM EDT | 2025-06-20 | 6.65 | 6.05 | 7.85 | 0.00 | - | 1 | 0 | 35.57% |
| EEM260116C00037000 | 2024-03-27 11:19AM EDT | 2026-01-16 | 7.20 | 6.20 | 7.35 | -0.40 | -5.26% | 5 | 6 | 26.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00037000 | 2024-04-19 12:16PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.74 | 0.00 | - | 67 | 134 | 61.52% |
| EEM240517P00037000 | 2024-04-23 12:39PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,012 | 47,752 | 12.50% |
| EEM240524P00037000 | 2024-04-19 2:07PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.15 | 0.00 | - | 20 | 25 | 25.59% |
| EEM240531P00037000 | 2024-04-18 10:20AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.08 | 0.00 | - | - | 4 | 19.73% |
| EEM240621P00037000 | 2024-04-23 10:46AM EDT | 2024-06-21 | 0.18 | 0.13 | 0.25 | 0.00 | - | 5,003 | 128,061 | 21.68% |
| EEM240628P00037000 | 2024-04-23 3:19PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.19 | 0.00 | - | 3 | 559 | 18.80% |
| EEM240719P00037000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 0.30 | 0.22 | 0.32 | 0.00 | - | 750 | 1,480 | 19.39% |
| EEM240816P00037000 | 2024-04-23 1:02PM EDT | 2024-08-16 | 0.37 | 0.31 | 0.35 | 0.00 | - | 2 | 11 | 17.43% |
| EEM240920P00037000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 0.48 | 0.42 | 0.46 | 0.00 | - | 1 | 59,929 | 16.92% |
| EEM240930P00037000 | 2024-03-21 12:28PM EDT | 2024-09-30 | 0.42 | 0.66 | 2.81 | 0.00 | - | 12,002 | 12,012 | 42.82% |
| EEM241018P00037000 | 2024-02-02 2:52PM EDT | 2024-10-18 | 1.26 | 0.18 | 5.00 | 0.00 | - | 85 | 67 | 61.94% |
| EEM241115P00037000 | 2024-04-19 12:13PM EDT | 2024-11-15 | 0.96 | 0.63 | 0.69 | 0.00 | - | 292 | 7,996 | 17.14% |
| EEM241220P00037000 | 2024-04-22 9:52AM EDT | 2024-12-20 | 1.06 | 0.82 | 0.89 | 0.00 | - | 100 | 30,537 | 17.85% |
| EEM241231P00037000 | 2024-03-01 12:11PM EDT | 2024-12-31 | 1.17 | 0.14 | 1.23 | 0.00 | - | 2 | 2 | 20.61% |
| EEM250117P00037000 | 2024-04-24 1:06PM EDT | 2025-01-17 | 0.91 | 0.90 | 0.99 | +0.07 | +8.33% | 2 | 72,677 | 17.80% |
| EEM250321P00037000 | 2024-04-24 12:20PM EDT | 2025-03-21 | 1.19 | 1.00 | 1.38 | -0.22 | -15.60% | 1 | 3,546 | 19.12% |
| EEM250620P00037000 | 2024-03-26 1:09PM EDT | 2025-06-20 | 1.50 | 1.31 | 4.30 | 0.00 | - | 3,500 | 3,701 | 35.78% |
| EEM251219P00037000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 2.09 | 1.11 | 2.71 | 0.00 | - | 10 | 68 | 21.50% |
| EEM260116P00037000 | 2024-04-02 11:59AM EDT | 2026-01-16 | 1.83 | 1.77 | 2.82 | 0.00 | - | 9 | 154 | 21.60% |
© 2024 Yahoo. All rights reserved.