iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00038500 | 2024-04-12 2:24PM EDT | 38.50 | 2.36 | 1.62 | 5.60 | 0.00 | - | 1 | 1 | 148.14% |
| EEM240510C00039500 | 2024-04-29 9:30AM EDT | 39.50 | 1.80 | 0.65 | 4.50 | 0.00 | - | 1 | 42 | 125.98% |
| EEM240510C00040000 | 2024-04-29 1:42PM EDT | 40.00 | 1.69 | 1.78 | 2.60 | 0.00 | - | 50 | 714 | 53.52% |
| EEM240510C00040500 | 2024-05-02 2:51PM EDT | 40.50 | 1.79 | 1.25 | 2.21 | +0.99 | +123.75% | 31 | 724 | 51.61% |
| EEM240510C00041000 | 2024-05-02 12:08PM EDT | 41.00 | 1.03 | 0.84 | 1.63 | +0.48 | +87.27% | 16 | 1,279 | 40.43% |
| EEM240510C00041500 | 2024-05-02 3:53PM EDT | 41.50 | 0.84 | 0.78 | 1.04 | +0.57 | +211.11% | 30 | 635 | 28.61% |
| EEM240510C00042000 | 2024-05-02 3:55PM EDT | 42.00 | 0.50 | 0.47 | 0.54 | +0.36 | +257.14% | 5,053 | 5,997 | 19.87% |
| EEM240510C00042500 | 2024-05-02 3:39PM EDT | 42.50 | 0.26 | 0.24 | 0.28 | +0.22 | +550.00% | 2,609 | 1,176 | 18.26% |
| EEM240510C00043000 | 2024-05-02 3:43PM EDT | 43.00 | 0.12 | 0.10 | 0.13 | +0.11 | +1,100.00% | 1,024 | 2,268 | 17.68% |
| EEM240510C00043500 | 2024-04-23 10:46AM EDT | 43.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 202 | 1 | 17.19% |
| EEM240510C00044000 | 2024-04-17 12:44PM EDT | 44.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 1 | 14 | 52.93% |
| EEM240510C00046000 | 2024-04-08 9:45AM EDT | 46.00 | 0.14 | 0.00 | 0.86 | 0.00 | - | 1 | 2 | 66.31% |
| EEM240510C00055000 | 2024-04-11 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 65.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00036000 | 2024-04-05 10:00AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.70% |
| EEM240510P00036500 | 2024-04-08 9:45AM EDT | 36.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.65% |
| EEM240510P00037000 | 2024-04-19 12:16PM EDT | 37.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 67 | 134 | 83.59% |
| EEM240510P00037500 | 2024-04-23 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 77.54% |
| EEM240510P00038000 | 2024-04-26 9:46AM EDT | 38.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 259 | 71.48% |
| EEM240510P00038500 | 2024-05-02 2:21PM EDT | 38.50 | 0.09 | 0.00 | 0.18 | +0.01 | +12.50% | 1 | 55 | 51.17% |
| EEM240510P00039000 | 2024-04-30 9:39AM EDT | 39.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 32 | 252 | 43.36% |
| EEM240510P00039500 | 2024-05-01 10:58AM EDT | 39.50 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 2 | 2,316 | 35.74% |
| EEM240510P00040000 | 2024-05-02 2:21PM EDT | 40.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 11 | 5,658 | 38.09% |
| EEM240510P00040500 | 2024-05-02 2:45PM EDT | 40.50 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 9 | 2,680 | 19.53% |
| EEM240510P00041000 | 2024-05-01 3:16PM EDT | 41.00 | 0.15 | 0.00 | 0.10 | -0.07 | -31.82% | 2 | 45 | 18.36% |
| EEM240510P00041500 | 2024-05-02 3:02PM EDT | 41.50 | 0.15 | 0.14 | 0.19 | -0.45 | -75.00% | 5 | 91 | 17.09% |
| EEM240510P00043000 | 2024-04-23 12:56PM EDT | 43.00 | 2.51 | 0.69 | 1.20 | 0.00 | - | - | 1 | 25.68% |
| EEM240510P00045000 | 2024-04-12 11:52AM EDT | 45.00 | 4.23 | 0.79 | 4.90 | 0.00 | - | 86 | 0 | 126.17% |
© 2024 Yahoo. All rights reserved.