iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:44.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00044000 | 2024-04-23 1:12PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| EEM240503C00044000 | 2024-04-09 11:11AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| EEM240510C00044000 | 2024-04-17 12:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| EEM240517C00044000 | 2024-04-24 9:41AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20,207 | 6.25% |
| EEM240524C00044000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| EEM240621C00044000 | 2024-04-23 1:28PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 70,159 | 6.25% |
| EEM240628C00044000 | 2024-04-04 3:27PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| EEM240719C00044000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 482 | 630 | 3.13% |
| EEM240816C00044000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 265 | 3.13% |
| EEM240920C00044000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 38,712 | 3.13% |
| EEM240930C00044000 | 2024-04-19 1:10PM EDT | 2024-09-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 415 | 366 | 3.13% |
| EEM241018C00044000 | 2024-04-19 1:11PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 75 | 294 | 3.13% |
| EEM241115C00044000 | 2024-03-19 12:52PM EDT | 2024-11-15 | 1.32 | 0.81 | 0.90 | 0.00 | - | 10 | 205 | 17.33% |
| EEM241220C00044000 | 2024-04-18 9:48AM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 32,085 | 3.13% |
| EEM241231C00044000 | 2024-04-10 1:44PM EDT | 2024-12-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| EEM250117C00044000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 162,149 | 3.13% |
| EEM250321C00044000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,500 | 12,000 | 1.56% |
| EEM250620C00044000 | 2024-03-15 12:42PM EDT | 2025-06-20 | 2.47 | 0.92 | 2.57 | 0.00 | - | 1 | 37 | 22.33% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| EEM260116C00044000 | 2024-04-10 3:40PM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 69 | 247 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00044000 | 2024-01-22 4:37PM EDT | 2024-06-21 | 5.80 | 3.75 | 3.85 | 0.00 | - | 1 | 0 | 24.12% |
| EEM240628P00044000 | 2023-07-24 1:22PM EDT | 2024-06-28 | 3.75 | 4.85 | 5.50 | 0.00 | - | - | 1 | 49.98% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 2024-11-15 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 19.34% |
| EEM241220P00044000 | 2024-04-12 2:20PM EDT | 2024-12-20 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| EEM250117P00044000 | 2024-04-24 1:50PM EDT | 2025-01-17 | 3.94 | 0.00 | 0.00 | 0.00 | - | 9 | 133,805 | 0.00% |
| EEM251219P00044000 | 2023-08-25 12:17PM EDT | 2025-12-19 | 6.30 | 4.95 | 8.35 | 0.00 | - | 1 | 1 | 30.24% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 2026-01-16 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 27.92% |
© 2024 Yahoo. All rights reserved.