iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240607C00030000 | 2024-05-02 9:45AM EDT | 30.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM240607C00038000 | 2024-05-06 2:55PM EDT | 38.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM240607C00039000 | 2024-04-26 3:38PM EDT | 39.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EEM240607C00040000 | 2024-05-14 3:44PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EEM240607C00040500 | 2024-05-13 11:14AM EDT | 40.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM240607C00041000 | 2024-05-22 2:21PM EDT | 41.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EEM240607C00041500 | 2024-05-03 3:17PM EDT | 41.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240607C00042000 | 2024-05-21 12:56PM EDT | 42.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EEM240607C00042500 | 2024-05-15 2:52PM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240607C00043000 | 2024-05-20 3:54PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EEM240607C00043500 | 2024-05-22 3:49PM EDT | 43.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| EEM240607C00044000 | 2024-05-22 3:49PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| EEM240607C00044500 | 2024-05-21 9:46AM EDT | 44.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EEM240607C00045000 | 2024-05-21 3:01PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM240607C00055000 | 2024-05-08 11:44AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240607P00037500 | 2024-04-25 1:50PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EEM240607P00038000 | 2024-05-06 2:55PM EDT | 38.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EEM240607P00038500 | 2024-05-03 10:05AM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EEM240607P00039000 | 2024-05-02 10:46AM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EEM240607P00039500 | 2024-05-22 12:17PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| EEM240607P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EEM240607P00040500 | 2024-05-10 3:41PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EEM240607P00041000 | 2024-05-13 10:43AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| EEM240607P00041500 | 2024-05-13 9:43AM EDT | 41.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EEM240607P00042000 | 2024-05-20 1:30PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45,000 | 0 | 3.13% |
| EEM240607P00042500 | 2024-05-22 10:22AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| EEM240607P00043000 | 2024-05-22 3:59PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.78% |
| EEM240607P00043500 | 2024-05-21 12:37PM EDT | 43.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240607P00044000 | 2024-05-21 2:48PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.