iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503C00038000 | 2024-04-25 11:30AM EDT | 38.00 | 3.25 | 2.06 | 5.80 | 0.00 | - | - | 1 | 285.55% |
| EEM240503C00039000 | 2024-04-26 2:19PM EDT | 39.00 | 2.16 | 1.06 | 5.20 | 0.00 | - | 2 | 2 | 62.89% |
| EEM240503C00039500 | 2024-04-23 1:41PM EDT | 39.50 | 1.16 | 0.56 | 4.70 | 0.00 | - | 5 | 1 | 54.30% |
| EEM240503C00040000 | 2024-04-25 3:16PM EDT | 40.00 | 0.88 | 0.33 | 2.99 | 0.00 | - | 1 | 15 | 144.53% |
| EEM240503C00040500 | 2024-05-02 1:08PM EDT | 40.50 | 1.78 | 1.12 | 2.49 | +1.11 | +165.67% | 13 | 620 | 62.31% |
| EEM240503C00041000 | 2024-05-02 3:29PM EDT | 41.00 | 1.31 | 0.75 | 1.69 | +0.97 | +285.29% | 89 | 2,213 | 86.13% |
| EEM240503C00041500 | 2024-05-02 3:29PM EDT | 41.50 | 0.71 | 0.61 | 0.87 | +0.55 | +343.75% | 69 | 1,516 | 42.38% |
| EEM240503C00042000 | 2024-05-02 2:31PM EDT | 42.00 | 0.26 | 0.25 | 0.33 | +0.24 | +1,200.00% | 2,488 | 3,702 | 22.75% |
| EEM240503C00042500 | 2024-05-02 4:00PM EDT | 42.50 | 0.09 | 0.06 | 0.09 | +0.06 | +200.00% | 3,613 | 50 | 19.34% |
| EEM240503C00043000 | 2024-05-02 4:00PM EDT | 43.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 224 | 1,507 | 32.03% |
| EEM240503C00043500 | 2024-04-26 2:54PM EDT | 43.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1,282 | 95.02% |
| EEM240503C00044000 | 2024-04-26 12:14PM EDT | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 84.18% |
| EEM240503C00044500 | 2024-04-24 9:30AM EDT | 44.50 | 0.75 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 42.19% |
| EEM240503C00055000 | 2024-04-04 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503P00037500 | 2024-04-22 12:31PM EDT | 37.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 65.63% |
| EEM240503P00038000 | 2024-05-01 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 814 | 64.06% |
| EEM240503P00038500 | 2024-04-30 11:14AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 509 | 56.25% |
| EEM240503P00039000 | 2024-05-02 3:29PM EDT | 39.00 | 0.11 | 0.00 | 0.02 | +0.10 | +1,000.00% | 7 | 103 | 50.00% |
| EEM240503P00039500 | 2024-05-02 3:29PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 808 | 42.19% |
| EEM240503P00040000 | 2024-05-01 4:05PM EDT | 40.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2,001 | 2,148 | 58.59% |
| EEM240503P00040500 | 2024-05-02 1:33PM EDT | 40.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 638 | 36.72% |
| EEM240503P00041000 | 2024-05-02 12:02PM EDT | 41.00 | 0.02 | 0.01 | 0.47 | -0.16 | -88.89% | 76 | 4,025 | 52.54% |
| EEM240503P00041500 | 2024-05-02 2:49PM EDT | 41.50 | 0.04 | 0.03 | 0.07 | -0.43 | -91.49% | 132 | 3,305 | 21.68% |
| EEM240503P00042000 | 2024-05-02 3:37PM EDT | 42.00 | 0.16 | 0.12 | 0.19 | -0.79 | -83.16% | 25 | 24 | 18.75% |
| EEM240503P00043500 | 2024-04-30 3:57PM EDT | 43.50 | 2.16 | 0.00 | 3.45 | 0.00 | - | 1 | 0 | 66.41% |
© 2024 Yahoo. All rights reserved.