iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| EEM240517C00034000 | 2024-04-22 12:11PM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 5,795 | 0.00% |
| EEM240517C00034500 | 2024-04-12 9:52AM EDT | 34.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240517C00035000 | 2024-04-16 1:52PM EDT | 35.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7,504 | 0.00% |
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 36.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10,000 | 32,000 | 0.00% |
| EEM240517C00037000 | 2024-04-23 12:15PM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 20,001 | 0.00% |
| EEM240517C00038000 | 2024-05-02 9:38AM EDT | 38.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 206 | 98,531 | 0.00% |
| EEM240517C00038500 | 2024-04-22 2:02PM EDT | 38.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| EEM240517C00039000 | 2024-05-02 10:28AM EDT | 39.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 40,073 | 0.00% |
| EEM240517C00039500 | 2024-04-26 1:43PM EDT | 39.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4,453 | 0.00% |
| EEM240517C00040000 | 2024-05-02 1:51PM EDT | 40.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 8,258 | 0.00% |
| EEM240517C00040500 | 2024-05-02 1:45PM EDT | 40.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 49,966 | 0.00% |
| EEM240517C00041000 | 2024-05-02 3:08PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 169 | 32,640 | 0.00% |
| EEM240517C00041500 | 2024-05-02 3:27PM EDT | 41.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 647 | 6,551 | 0.00% |
| EEM240517C00042000 | 2024-05-02 4:00PM EDT | 42.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6,596 | 91,584 | 0.00% |
| EEM240517C00042500 | 2024-05-02 3:31PM EDT | 42.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,482 | 16,305 | 0.78% |
| EEM240517C00043000 | 2024-05-02 3:31PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23,304 | 79,368 | 3.13% |
| EEM240517C00043500 | 2024-05-02 2:50PM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 137 | 2,450 | 3.13% |
| EEM240517C00044000 | 2024-05-02 2:39PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,024 | 30,035 | 6.25% |
| EEM240517C00044500 | 2024-05-02 12:12PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,925 | 6.25% |
| EEM240517C00045000 | 2024-05-02 2:39PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,000 | 11,091 | 6.25% |
| EEM240517C00046000 | 2024-04-26 9:45AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,011 | 12.50% |
| EEM240517C00048000 | 2024-04-19 10:41AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| EEM240517C00050000 | 2024-03-14 5:41PM EDT | 50.00 | 0.10 | - | 2.13 | 0.00 | - | - | - | 137.06% |
| EEM240517C00056000 | 2024-04-12 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00026000 | 2024-04-18 10:52AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 125.98% |
| EEM240517P00032000 | 2024-02-20 12:00PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7,626 | 9,243 | 149.02% |
| EEM240517P00033000 | 2024-03-05 11:55AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 97.85% |
| EEM240517P00034000 | 2024-04-22 12:11PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5,795 | 36,425 | 25.00% |
| EEM240517P00034500 | 2024-02-09 1:18PM EDT | 34.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 40 | 84.38% |
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10,500 | 25.00% |
| EEM240517P00035500 | 2024-04-23 12:33PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,500 | 2,514 | 25.00% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 39,952 | 25.00% |
| EEM240517P00036500 | 2024-04-26 9:45AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| EEM240517P00037000 | 2024-04-30 12:24PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 47,749 | 12.50% |
| EEM240517P00037500 | 2024-04-30 10:18AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 2,058 | 12.50% |
| EEM240517P00038000 | 2024-05-02 10:49AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 148,556 | 12.50% |
| EEM240517P00038500 | 2024-05-02 12:48PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 50,077 | 12.50% |
| EEM240517P00039000 | 2024-05-02 2:15PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40,855 | 12.50% |
| EEM240517P00039500 | 2024-05-02 2:15PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 16,656 | 6.25% |
| EEM240517P00040000 | 2024-05-02 3:08PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 33,864 | 6.25% |
| EEM240517P00040500 | 2024-05-02 3:08PM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 270 | 42,837 | 6.25% |
| EEM240517P00041000 | 2024-05-02 1:12PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 24,137 | 3.13% |
| EEM240517P00041500 | 2024-05-02 2:47PM EDT | 41.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 36 | 964 | 3.13% |
| EEM240517P00042000 | 2024-05-02 3:56PM EDT | 42.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 13,320 | 1.56% |
| EEM240517P00042500 | 2024-05-02 2:19PM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| EEM240517P00043000 | 2024-04-26 10:25AM EDT | 43.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 75 | 22 | 0.00% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 45.00 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.