iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:43.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00043000 | 2024-04-16 3:42PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.27 | 0.00 | - | 5 | 920 | 83.59% |
| EEM240503C00043000 | 2024-04-26 9:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 1,507 | 26.95% |
| EEM240510C00043000 | 2024-04-25 11:54AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 2,272 | 15.53% |
| EEM240517C00043000 | 2024-04-26 9:45AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.08 | +0.03 | +50.00% | 1 | 105,128 | 15.24% |
| EEM240524C00043000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.09 | 0.11 | 0.13 | 0.00 | - | 1 | 380 | 15.33% |
| EEM240531C00043000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 0.09 | 0.15 | 0.17 | 0.00 | - | 2 | 6 | 15.09% |
| EEM240621C00043000 | 2024-04-26 10:00AM EDT | 2024-06-21 | 0.27 | 0.25 | 0.28 | +0.06 | +28.57% | 2 | 63,328 | 14.48% |
| EEM240628C00043000 | 2024-04-24 9:30AM EDT | 2024-06-28 | 0.93 | 0.24 | 0.34 | 0.00 | - | 3 | 23,190 | 14.82% |
| EEM240719C00043000 | 2024-04-25 11:56AM EDT | 2024-07-19 | 0.32 | 0.43 | 0.47 | 0.00 | - | 3,006 | 16,060 | 14.92% |
| EEM240816C00043000 | 2024-04-22 3:55PM EDT | 2024-08-16 | 0.52 | 0.66 | 0.71 | 0.00 | - | 1 | 2 | 15.99% |
| EEM240920C00043000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 0.84 | 0.93 | 0.97 | 0.00 | - | 640 | 64,390 | 16.70% |
| EEM240930C00043000 | 2024-04-05 2:07PM EDT | 2024-09-30 | 1.40 | 1.01 | 1.07 | 0.00 | - | 4 | 550 | 17.16% |
| EEM241018C00043000 | 2024-04-09 2:53PM EDT | 2024-10-18 | 1.72 | 1.17 | 1.24 | 0.00 | - | 2,605 | 8,761 | 17.85% |
| EEM241115C00043000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 1.37 | 1.48 | 1.56 | 0.00 | - | 51 | 25,843 | 19.29% |
| EEM241220C00043000 | 2024-04-24 12:01PM EDT | 2024-12-20 | 1.49 | 1.70 | 1.80 | 0.00 | - | 630 | 6,587 | 19.69% |
| EEM241231C00043000 | 2024-03-12 3:32PM EDT | 2024-12-31 | 2.32 | 1.58 | 2.30 | 0.00 | - | 10 | 12 | 23.00% |
| EEM250117C00043000 | 2024-04-25 1:10PM EDT | 2025-01-17 | 1.83 | 1.78 | 1.89 | +0.18 | +10.91% | 5 | 250,029 | 19.29% |
| EEM250321C00043000 | 2024-04-16 2:26PM EDT | 2025-03-21 | 1.89 | 2.10 | 2.45 | 0.00 | - | 1 | 18,000 | 21.00% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 2025-12-19 | 3.49 | 2.23 | 6.50 | 0.00 | - | 7 | 18 | 34.82% |
| EEM260116C00043000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 3.30 | 2.81 | 4.30 | 0.00 | - | 10 | 4,332 | 23.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00043000 | 2024-04-12 12:39PM EDT | 2024-04-26 | 2.35 | 0.08 | 3.65 | 0.00 | - | 1 | 0 | 290.63% |
| EEM240517P00043000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 1.90 | 1.64 | 1.97 | +0.66 | +53.23% | 75 | 1 | 8.99% |
| EEM240621P00043000 | 2024-04-11 10:23AM EDT | 2024-06-21 | 2.09 | 1.92 | 2.41 | 0.00 | - | 1 | 2 | 17.77% |
| EEM240628P00043000 | 2024-03-25 1:21PM EDT | 2024-06-28 | 2.31 | 0.93 | 4.75 | 0.00 | - | 5 | 5 | 52.61% |
| EEM240719P00043000 | 2024-04-03 1:36PM EDT | 2024-07-19 | 2.25 | 1.66 | 2.71 | +0.16 | +7.66% | 10 | 1 | 18.95% |
| EEM240920P00043000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 2.92 | 2.29 | 2.58 | 0.00 | - | 1 | 30,052 | 12.96% |
| EEM241018P00043000 | 2024-04-12 10:14AM EDT | 2024-10-18 | 2.86 | 2.47 | 2.68 | 0.00 | - | 5 | 5 | 12.88% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 2.65 | 2.60 | 2.76 | -0.89 | -25.14% | 4 | 18,674 | 12.70% |
| EEM241220P00043000 | 2023-12-26 3:27PM EDT | 2024-12-20 | 3.96 | 3.90 | 5.50 | 0.00 | - | 1 | 0 | 32.91% |
| EEM250117P00043000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 3.45 | 2.87 | 3.00 | 0.00 | - | 5,000 | 198,631 | 12.96% |
| EEM251219P00043000 | 2023-08-25 9:41AM EDT | 2025-12-19 | 5.68 | 4.85 | 7.40 | 0.00 | - | 24 | 24 | 29.77% |
| EEM260116P00043000 | 2024-04-02 11:30AM EDT | 2026-01-16 | 3.08 | 3.70 | 4.00 | 0.00 | - | 5 | 235 | 13.26% |
© 2024 Yahoo. All rights reserved.