iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419C00041000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 93 | 48,795 | 29.69% |
| EEM240426C00041000 | 2024-04-18 12:08PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 6 | 4,329 | 17.19% |
| EEM240503C00041000 | 2024-04-18 2:16PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 3 | 239 | 17.68% |
| EEM240510C00041000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.27 | -0.02 | -7.69% | 11 | 1,074 | 17.48% |
| EEM240517C00041000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.36 | -0.02 | -5.71% | 137 | 24,026 | 17.63% |
| EEM240524C00041000 | 2024-04-18 3:46PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.51 | -0.01 | -2.27% | 332 | 580 | 19.19% |
| EEM240621C00041000 | 2024-04-18 2:11PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.73 | +0.04 | +6.56% | 47 | 50,995 | 17.95% |
| EEM240628C00041000 | 2024-04-18 12:49PM EDT | 2024-06-28 | 0.72 | 0.69 | 0.76 | +0.06 | +9.09% | 10 | 134 | 17.48% |
| EEM240719C00041000 | 2024-04-18 10:31AM EDT | 2024-07-19 | 0.94 | 0.87 | 5.00 | +0.12 | +14.63% | 10 | 57 | 68.82% |
| EEM240816C00041000 | 2024-04-18 10:30AM EDT | 2024-08-16 | 1.23 | 1.07 | 1.25 | -0.35 | -22.15% | 7 | 10 | 19.01% |
| EEM240920C00041000 | 2024-04-18 4:14PM EDT | 2024-09-20 | 0.72 | 0.36 | 5.00 | -0.69 | -48.94% | 28 | 49,832 | 53.03% |
| EEM240930C00041000 | 2024-04-04 3:20PM EDT | 2024-09-30 | 2.51 | 1.53 | 5.00 | 0.00 | - | 3 | 280 | 51.39% |
| EEM241018C00041000 | 2024-04-18 12:50PM EDT | 2024-10-18 | 1.75 | 0.25 | 5.00 | -0.73 | -29.44% | 1 | 869 | 48.80% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 1.92 | 2.01 | 2.11 | 0.00 | - | 782 | 7,434 | 21.51% |
| EEM241220C00041000 | 2024-04-11 9:42AM EDT | 2024-12-20 | 3.30 | 1.76 | 2.65 | 0.00 | - | 2 | 63,274 | 24.07% |
| EEM241231C00041000 | 2024-03-05 3:19PM EDT | 2024-12-31 | 2.67 | 2.61 | 3.65 | 0.00 | - | 10 | 10 | 31.04% |
| EEM250117C00041000 | 2024-04-12 12:56PM EDT | 2025-01-17 | 2.77 | 1.84 | 2.54 | 0.00 | - | 9 | 12,386 | 22.01% |
| EEM250321C00041000 | 2024-04-12 10:23AM EDT | 2025-03-21 | 3.30 | 0.25 | 2.99 | 0.00 | - | 32 | 32 | 22.79% |
| EEM250331C00041000 | 2024-04-10 2:45PM EDT | 2025-03-31 | 3.52 | 1.19 | 5.00 | 0.00 | - | 5 | 5 | 35.44% |
| EEM250620C00041000 | 2024-02-08 4:39PM EDT | 2025-06-20 | 3.30 | 1.50 | 6.45 | 0.00 | - | 9 | 8,013 | 40.39% |
| EEM251219C00041000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 5.00 | 2.68 | 4.75 | 0.00 | - | 1 | 16 | 25.50% |
| EEM260116C00041000 | 2024-04-11 10:38AM EDT | 2026-01-16 | 5.10 | 2.45 | 6.55 | 0.00 | - | 4 | 60 | 33.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419P00041000 | 2024-04-17 1:36PM EDT | 2024-04-19 | 1.28 | 1.10 | 1.55 | 0.00 | - | 6 | 15,499 | 70.70% |
| EEM240426P00041000 | 2024-04-18 10:49AM EDT | 2024-04-26 | 1.00 | 0.71 | 1.40 | -0.25 | -20.00% | 4 | 2,334 | 29.00% |
| EEM240503P00041000 | 2024-04-18 9:56AM EDT | 2024-05-03 | 1.19 | 0.96 | 1.55 | -0.24 | -16.78% | 30 | 1,587 | 26.66% |
| EEM240510P00041000 | 2024-04-11 10:56AM EDT | 2024-05-10 | 0.52 | 0.00 | 2.94 | 0.00 | - | 2 | 13 | 58.94% |
| EEM240517P00041000 | 2024-04-18 10:11AM EDT | 2024-05-17 | 1.34 | 1.28 | 1.36 | -0.05 | -3.60% | 5 | 19,062 | 14.16% |
| EEM240524P00041000 | 2024-04-15 11:41AM EDT | 2024-05-24 | 0.95 | 0.73 | 5.00 | 0.00 | - | 1 | 4 | 87.35% |
| EEM240621P00041000 | 2024-04-18 12:08PM EDT | 2024-06-21 | 1.62 | 0.15 | 1.83 | -0.15 | -8.47% | 1 | 84,522 | 17.48% |
| EEM240628P00041000 | 2024-04-17 1:14PM EDT | 2024-06-28 | 1.83 | 0.10 | 1.82 | 0.00 | - | 40 | 48 | 16.46% |
| EEM240719P00041000 | 2024-04-16 12:10PM EDT | 2024-07-19 | 1.91 | 0.65 | 5.00 | 0.00 | - | 7 | 50 | 54.66% |
| EEM240816P00041000 | 2024-04-08 11:05AM EDT | 2024-08-16 | 1.12 | 1.80 | 4.80 | 0.00 | - | - | 1 | 45.67% |
| EEM240920P00041000 | 2024-04-18 1:12PM EDT | 2024-09-20 | 2.10 | 0.01 | 2.23 | -0.07 | -3.23% | 2 | 17,509 | 15.26% |
| EEM240930P00041000 | 2024-04-05 3:46PM EDT | 2024-09-30 | 1.44 | 0.00 | 2.20 | 0.00 | - | 698 | 697 | 14.50% |
| EEM241018P00041000 | 2024-04-09 3:55PM EDT | 2024-10-18 | 1.30 | 0.00 | 2.30 | 0.00 | - | 5 | 1,632 | 14.67% |
| EEM241115P00041000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 2.15 | 2.26 | 2.39 | 0.00 | - | 10 | 11,611 | 14.43% |
| EEM241220P00041000 | 2024-04-12 10:52AM EDT | 2024-12-20 | 2.14 | 0.40 | 5.00 | 0.00 | - | 2 | 42,358 | 33.44% |
| EEM250117P00041000 | 2024-04-12 12:56PM EDT | 2025-01-17 | 2.37 | 2.12 | 2.80 | 0.00 | - | 277 | 8,697 | 15.69% |
| EEM250321P00041000 | 2024-04-11 2:42PM EDT | 2025-03-21 | 2.05 | 0.67 | 5.00 | 0.00 | - | 4,000 | 4,176 | 28.57% |
| EEM250620P00041000 | 2024-02-05 3:06PM EDT | 2025-06-20 | 3.65 | 0.50 | 3.05 | 0.00 | - | 14 | 8,025 | 14.01% |
| EEM251219P00041000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 3.33 | 1.43 | 6.00 | 0.00 | - | 25 | 25 | 26.12% |
| EEM260116P00041000 | 2024-03-26 1:18PM EDT | 2026-01-16 | 3.26 | 1.50 | 6.00 | 0.00 | - | 3 | 8 | 25.54% |
© 2024 Yahoo. All rights reserved.