iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00042000 | 2024-04-25 12:50PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EEM240503C00042000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EEM240510C00042000 | 2024-04-25 12:30PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EEM240517C00042000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| EEM240524C00042000 | 2024-04-24 12:04PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| EEM240531C00042000 | 2024-04-25 12:08PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EEM240621C00042000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10,053 | 0 | 3.13% |
| EEM240628C00042000 | 2024-04-23 10:30AM EDT | 2024-06-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| EEM240719C00042000 | 2024-04-25 11:21AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10,000 | 0 | 1.56% |
| EEM240816C00042000 | 2024-04-25 3:04PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EEM240920C00042000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 1.56% |
| EEM240930C00042000 | 2024-04-12 12:11PM EDT | 2024-09-30 | 1.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| EEM241018C00042000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| EEM241115C00042000 | 2024-03-14 11:30AM EDT | 2024-11-15 | 2.39 | 1.86 | 1.99 | 0.00 | - | 37 | 302 | 21.00% |
| EEM241220C00042000 | 2024-04-19 1:43PM EDT | 2024-12-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 50,000 | 0 | 0.78% |
| EEM241231C00042000 | 2024-03-25 1:23PM EDT | 2024-12-31 | 2.46 | 0.97 | 2.68 | 0.00 | - | 1 | 13 | 24.12% |
| EEM250117C00042000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| EEM250321C00042000 | 2024-03-21 10:36AM EDT | 2025-03-21 | 3.15 | 1.67 | 2.45 | 0.00 | - | - | 15 | 19.51% |
| EEM250620C00042000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EEM251219C00042000 | 2024-03-14 2:17PM EDT | 2025-12-19 | 4.45 | 2.67 | 5.75 | 0.00 | - | 180 | 197 | 30.26% |
| EEM260116C00042000 | 2024-03-13 1:19PM EDT | 2026-01-16 | 4.80 | 3.05 | 6.50 | 0.00 | - | - | 1 | 33.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00042000 | 2024-04-22 3:46PM EDT | 2024-04-26 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM240503P00042000 | 2024-04-15 2:49PM EDT | 2024-05-03 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240517P00042000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EEM240524P00042000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240621P00042000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EEM240628P00042000 | 2024-04-04 1:00PM EDT | 2024-06-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM240719P00042000 | 2024-04-22 10:14AM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920P00042000 | 2024-04-22 1:00PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EEM240930P00042000 | 2024-04-03 11:15AM EDT | 2024-09-30 | 1.81 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| EEM241018P00042000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM241115P00042000 | 2024-04-10 2:10PM EDT | 2024-11-15 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM241220P00042000 | 2024-04-17 9:56AM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM250117P00042000 | 2024-04-22 1:02PM EDT | 2025-01-17 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM250620P00042000 | 2024-03-01 2:56PM EDT | 2025-06-20 | 3.30 | 2.20 | 3.15 | 0.00 | - | 3,000 | 3,000 | 13.83% |
| EEM251219P00042000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EEM260116P00042000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.