iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00045000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 11,121 | 41.21% |
| EEM240531C00045000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 24.81% |
| EEM240607C00045000 | 2024-05-10 2:05PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 3 | 0 | 14.16% |
| EEM240614C00045000 | 2024-05-10 12:30PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.08 | -0.12 | -63.16% | 2 | 4 | 13.67% |
| EEM240621C00045000 | 2024-05-08 1:45PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 31,581 | 16.11% |
| EEM240628C00045000 | 2024-05-03 1:16PM EDT | 2024-06-28 | 0.16 | 0.05 | 0.14 | 0.00 | - | 100 | 915 | 13.58% |
| EEM240719C00045000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 0.24 | 0.13 | 0.24 | +0.01 | +4.35% | 221 | 6,935 | 13.62% |
| EEM240816C00045000 | 2024-05-10 1:09PM EDT | 2024-08-16 | 0.42 | 0.36 | 0.42 | +0.06 | +16.67% | 63 | 174 | 14.38% |
| EEM240920C00045000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.67 | +0.01 | +1.61% | 10 | 11,842 | 15.36% |
| EEM240930C00045000 | 2024-05-08 2:20PM EDT | 2024-09-30 | 0.63 | 0.13 | 1.58 | 0.00 | - | 25 | 5,146 | 24.15% |
| EEM241018C00045000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 0.84 | 0.16 | 1.05 | +0.29 | +52.73% | 1 | 1,692 | 17.75% |
| EEM241115C00045000 | 2024-05-08 1:50PM EDT | 2024-11-15 | 1.07 | 1.11 | 1.18 | 0.00 | - | 7,750 | 19,754 | 17.55% |
| EEM241220C00045000 | 2024-05-10 1:47PM EDT | 2024-12-20 | 1.37 | 0.26 | 1.45 | -0.03 | -2.14% | 3,501 | 23,697 | 18.29% |
| EEM241231C00045000 | 2024-04-29 3:41PM EDT | 2024-12-31 | 1.13 | 0.54 | 4.30 | 0.00 | - | 6 | 17 | 39.06% |
| EEM250117C00045000 | 2024-05-10 4:02PM EDT | 2025-01-17 | 1.43 | 1.43 | 1.58 | +0.08 | +5.93% | 1 | 190,954 | 18.21% |
| EEM250321C00045000 | 2024-05-10 11:00AM EDT | 2025-03-21 | 1.87 | 0.00 | 5.00 | +0.53 | +39.55% | 10,000 | 450 | 38.20% |
| EEM250620C00045000 | 2024-02-07 10:32AM EDT | 2025-06-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| EEM251219C00045000 | 2024-05-08 12:52PM EDT | 2025-12-19 | 3.27 | 2.73 | 3.80 | 0.00 | - | 29 | 49 | 22.39% |
| EEM260116C00045000 | 2024-05-10 2:21PM EDT | 2026-01-16 | 3.50 | 3.00 | 4.10 | +0.10 | +2.94% | 157 | 23,912 | 23.24% |
| EEM261218C00045000 | 2024-05-09 12:39PM EDT | 2026-12-18 | 4.75 | 3.20 | 7.50 | 0.00 | - | 5 | 45 | 31.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00045000 | 2024-04-12 11:52AM EDT | 2024-05-10 | 4.23 | 0.40 | 4.55 | 0.00 | - | 86 | 0 | 344.53% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 2024-05-17 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 117.97% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 2024-06-21 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 77.76% |
| EEM240920P00045000 | 2024-03-26 12:56PM EDT | 2024-09-20 | 4.12 | 2.00 | 4.85 | 0.00 | - | 5 | 6 | 32.76% |
| EEM241115P00045000 | 2024-04-12 10:29AM EDT | 2024-11-15 | 4.45 | 1.77 | 4.45 | 0.00 | - | 2 | 5 | 24.17% |
| EEM241220P00045000 | 2024-02-05 2:06PM EDT | 2024-12-20 | 7.00 | 4.15 | 5.90 | 0.00 | - | 1 | 1 | 33.25% |
| EEM250117P00045000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 3.06 | 2.84 | 3.40 | -0.34 | -10.00% | 2 | 5,007 | 13.06% |
| EEM260116P00045000 | 2024-05-09 2:38PM EDT | 2026-01-16 | 4.10 | 1.93 | 6.50 | 0.00 | - | 6 | 202 | 22.82% |
| EEM261218P00045000 | 2024-05-09 2:38PM EDT | 2026-12-18 | 4.44 | 2.00 | 7.00 | 0.00 | - | 6 | 40 | 20.20% |
© 2024 Yahoo. All rights reserved.