iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:39.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419C00039000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 14 | 54,395 | 0.00% |
| EEM240517C00039000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 30,093 | 0.00% |
| EEM240621C00039000 | 2024-04-18 10:54AM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4,000 | 40,511 | 0.00% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 2024-06-28 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| EEM240719C00039000 | 2024-04-01 1:35PM EDT | 2024-07-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| EEM240920C00039000 | 2024-04-18 4:14PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 3,642 | 0.00% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 31.69% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 49.19% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 50.50% |
| EEM241220C00039000 | 2024-04-18 9:49AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 16,894 | 0.00% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 29.99% |
| EEM250117C00039000 | 2024-04-18 10:38AM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 16,429 | 0.00% |
| EEM250620C00039000 | 2024-04-16 1:49PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| EEM251219C00039000 | 2024-04-15 12:07PM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 3,982 | 0.00% |
| EEM260116C00039000 | 2024-03-21 3:14PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419P00039000 | 2024-04-18 12:12PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 92,658 | 12.50% |
| EEM240426P00039000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,539 | 3.13% |
| EEM240503P00039000 | 2024-04-18 11:03AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 93 | 3.13% |
| EEM240510P00039000 | 2024-04-18 3:31PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 260 | 3.13% |
| EEM240517P00039000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,005 | 35,331 | 3.13% |
| EEM240524P00039000 | 2024-04-18 12:34PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 1.56% |
| EEM240621P00039000 | 2024-04-18 10:54AM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,000 | 116,302 | 1.56% |
| EEM240628P00039000 | 2024-04-09 11:26AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 51 | 617 | 1.56% |
| EEM240719P00039000 | 2024-04-16 11:02AM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 1.56% |
| EEM240920P00039000 | 2024-04-18 2:15PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 31,541 | 0.78% |
| EEM241018P00039000 | 2024-03-26 1:20PM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 15,003 | 56,549 | 0.78% |
| EEM241115P00039000 | 2024-04-18 1:07PM EDT | 2024-11-15 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 0.78% |
| EEM241220P00039000 | 2024-04-12 12:56PM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 85 | 45,358 | 0.78% |
| EEM250117P00039000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 62,727 | 0.78% |
| EEM250620P00039000 | 2023-09-14 11:09AM EDT | 2025-06-20 | 3.25 | 2.87 | 4.65 | 0.00 | - | 16 | 422 | 29.92% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 14.61% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.39% |
© 2024 Yahoo. All rights reserved.