iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00025000 | 2024-03-11 1:22PM EDT | 25.00 | 16.33 | 14.45 | 18.50 | 0.00 | - | 10 | 10 | 84.08% |
| EEM240621C00027000 | 2024-01-08 10:30AM EDT | 27.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00028000 | 2024-03-21 2:00PM EDT | 28.00 | 13.54 | 9.80 | 14.05 | 0.00 | - | 40 | 57 | 93.07% |
| EEM240621C00029000 | 2024-03-08 1:40PM EDT | 29.00 | 12.32 | 11.40 | 15.00 | 0.00 | - | 1 | 36 | 91.70% |
| EEM240621C00030000 | 2024-04-05 11:44AM EDT | 30.00 | 11.50 | 9.30 | 13.50 | 0.00 | - | 17 | 37 | 53.61% |
| EEM240621C00031000 | 2024-02-13 4:56PM EDT | 31.00 | 8.74 | 9.50 | 12.55 | 0.00 | - | 2 | 6 | 73.73% |
| EEM240621C00033000 | 2024-03-04 12:37PM EDT | 33.00 | 7.40 | 6.70 | 11.00 | 0.00 | - | 12 | 1 | 56.98% |
| EEM240621C00034000 | 2024-03-07 4:38PM EDT | 34.00 | 7.30 | 6.45 | 10.00 | 0.00 | - | 1 | 2 | 61.43% |
| EEM240621C00035000 | 2024-04-19 3:19PM EDT | 35.00 | 5.06 | 4.35 | 8.55 | 0.00 | - | 1 | 11,555 | 83.69% |
| EEM240621C00036000 | 2024-03-06 11:14AM EDT | 36.00 | 5.30 | 5.50 | 5.70 | 0.00 | - | 50 | 57 | 36.91% |
| EEM240621C00037000 | 2024-04-24 10:19AM EDT | 37.00 | 3.80 | 3.45 | 5.00 | 0.00 | - | 1 | 2,372 | 38.82% |
| EEM240621C00038000 | 2024-04-16 11:33AM EDT | 38.00 | 2.49 | 3.15 | 3.95 | 0.00 | - | 6 | 2,351 | 32.13% |
| EEM240621C00039000 | 2024-04-29 12:01PM EDT | 39.00 | 2.85 | 2.57 | 2.72 | 0.00 | - | 15 | 39,989 | 21.80% |
| EEM240621C00039500 | 2024-04-26 9:52AM EDT | 39.50 | 2.13 | 1.95 | 2.28 | 0.00 | - | 1 | 1 | 20.17% |
| EEM240621C00040000 | 2024-04-29 3:13PM EDT | 40.00 | 1.95 | 1.73 | 1.89 | 0.00 | - | 173 | 86,592 | 19.19% |
| EEM240621C00040500 | 2024-04-29 2:17PM EDT | 40.50 | 1.69 | 1.40 | 1.49 | 0.00 | - | 3 | 1,565 | 17.63% |
| EEM240621C00041000 | 2024-04-30 10:20AM EDT | 41.00 | 1.14 | 1.08 | 1.16 | -0.19 | -14.29% | 4 | 68,753 | 16.80% |
| EEM240621C00041500 | 2024-04-29 1:47PM EDT | 41.50 | 1.01 | 0.79 | 0.86 | 0.00 | - | 12 | 797 | 15.85% |
| EEM240621C00042000 | 2024-04-30 9:59AM EDT | 42.00 | 0.60 | 0.58 | 0.62 | -0.18 | -23.08% | 245 | 89,256 | 15.21% |
| EEM240621C00042500 | 2024-04-30 9:44AM EDT | 42.50 | 0.42 | 0.39 | 0.43 | -0.10 | -19.23% | 5 | 98 | 14.70% |
| EEM240621C00043000 | 2024-04-30 9:31AM EDT | 43.00 | 0.25 | 0.26 | 0.30 | -0.11 | -30.56% | 5 | 73,184 | 14.60% |
| EEM240621C00043500 | 2024-04-30 10:04AM EDT | 43.50 | 0.16 | 0.15 | 0.20 | -0.08 | -33.33% | 10,165 | 8,276 | 14.41% |
| EEM240621C00044000 | 2024-04-29 3:06PM EDT | 44.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 98 | 70,071 | 14.31% |
| EEM240621C00044500 | 2024-04-29 10:35AM EDT | 44.50 | 0.08 | 0.00 | 0.98 | 0.00 | - | 1,508 | 3,353 | 34.60% |
| EEM240621C00045000 | 2024-04-29 3:06PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 31,566 | 21.34% |
| EEM240621C00046000 | 2024-04-26 1:39PM EDT | 46.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 12,373 | 24.81% |
| EEM240621C00047000 | 2024-04-29 10:19AM EDT | 47.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 576 | 20.70% |
| EEM240621C00048000 | 2023-12-20 11:13AM EDT | 48.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 50 | 81 | 44.34% |
| EEM240621C00049000 | 2023-12-26 4:55PM EDT | 49.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 1 | 113 | 55.32% |
| EEM240621C00050000 | 2024-04-10 4:02PM EDT | 50.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 5,338 | 28.22% |
| EEM240621C00055000 | 2023-08-21 3:34PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 25 | 74.27% |
| EEM240621C00060000 | 2023-08-02 2:35PM EDT | 60.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 3 | 50.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00019000 | 2023-09-15 3:41PM EDT | 19.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 33 | 122.07% |
| EEM240621P00020000 | 2023-08-23 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| EEM240621P00022000 | 2023-04-27 10:58AM EDT | 22.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 158.50% |
| EEM240621P00023000 | 2023-02-24 10:30AM EDT | 23.00 | 0.58 | 0.02 | 0.83 | 0.00 | - | 3 | 8 | 107.03% |
| EEM240621P00024000 | 2023-01-06 2:47PM EDT | 24.00 | 0.55 | 0.05 | 4.50 | 0.00 | - | 3 | 3 | 171.34% |
| EEM240621P00025000 | 2023-06-30 2:10PM EDT | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,015 | 85.16% |
| EEM240621P00026000 | 2024-02-21 2:11PM EDT | 26.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2,000 | 2,025 | 85.45% |
| EEM240621P00027000 | 2024-02-26 2:26PM EDT | 27.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 30 | 3,914 | 63.48% |
| EEM240621P00028000 | 2023-11-06 12:04PM EDT | 28.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 10 | 45 | 76.56% |
| EEM240621P00029000 | 2024-01-08 3:14PM EDT | 29.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1,810 | 79.20% |
| EEM240621P00030000 | 2024-02-29 1:33PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6,838 | 27,084 | 54.49% |
| EEM240621P00031000 | 2024-03-18 10:22AM EDT | 31.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3,237 | 19,306 | 81.30% |
| EEM240621P00032000 | 2024-03-11 11:31AM EDT | 32.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 500 | 30,935 | 75.05% |
| EEM240621P00033000 | 2024-03-21 12:39PM EDT | 33.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 833 | 46,440 | 58.94% |
| EEM240621P00034000 | 2024-04-23 3:17PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 86,556 | 36.62% |
| EEM240621P00035000 | 2024-04-22 2:38PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 142,077 | 32.32% |
| EEM240621P00035500 | 2024-04-26 3:53PM EDT | 35.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 52.34% |
| EEM240621P00036000 | 2024-04-29 10:19AM EDT | 36.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 1 | 138,037 | 28.76% |
| EEM240621P00036500 | 2024-04-25 9:45AM EDT | 36.50 | 0.43 | 0.00 | 1.25 | 0.00 | - | 3 | 26,506 | 51.69% |
| EEM240621P00037000 | 2024-04-29 3:06PM EDT | 37.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 5 | 128,062 | 28.57% |
| EEM240621P00037500 | 2024-04-29 11:35AM EDT | 37.50 | 0.15 | 0.07 | 0.28 | +0.05 | +50.00% | 5 | 26 | 23.98% |
| EEM240621P00038000 | 2024-04-29 3:06PM EDT | 38.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 1,512 | 98,695 | 19.04% |
| EEM240621P00038500 | 2024-04-30 10:15AM EDT | 38.50 | 0.18 | 0.15 | 0.21 | +0.01 | +5.88% | 10,166 | 15,965 | 17.43% |
| EEM240621P00039000 | 2024-04-29 12:13PM EDT | 39.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 85 | 116,185 | 16.65% |
| EEM240621P00039500 | 2024-04-29 2:02PM EDT | 39.50 | 0.35 | 0.29 | 0.35 | +0.06 | +20.69% | 5 | 8,859 | 15.92% |
| EEM240621P00040000 | 2024-04-30 10:36AM EDT | 40.00 | 0.44 | 0.42 | 0.46 | +0.07 | +18.92% | 3 | 196,146 | 15.33% |
| EEM240621P00040500 | 2024-04-30 10:04AM EDT | 40.50 | 0.59 | 0.56 | 0.62 | +0.05 | +9.26% | 10,175 | 22,572 | 15.04% |
| EEM240621P00041000 | 2024-04-30 9:39AM EDT | 41.00 | 0.82 | 0.75 | 0.81 | +0.11 | +15.49% | 40 | 81,060 | 14.62% |
| EEM240621P00041500 | 2024-04-30 9:30AM EDT | 41.50 | 1.03 | 0.97 | 1.04 | +0.06 | +6.19% | 2 | 43 | 14.16% |
| EEM240621P00042000 | 2024-04-29 4:03PM EDT | 42.00 | 1.05 | 1.21 | 1.34 | 0.00 | - | 7,509 | 40,709 | 14.14% |
| EEM240621P00042500 | 2024-04-24 9:30AM EDT | 42.50 | 2.15 | 1.29 | 1.68 | 0.00 | - | 6 | 15 | 14.06% |
| EEM240621P00043000 | 2024-04-11 10:23AM EDT | 43.00 | 2.09 | 1.91 | 2.21 | 0.00 | - | 1 | 2 | 17.09% |
| EEM240621P00043500 | 2024-04-09 3:02PM EDT | 43.50 | 2.10 | 2.14 | 2.88 | 0.00 | - | - | 39 | 22.73% |
| EEM240621P00044000 | 2024-01-22 4:37PM EDT | 44.00 | 5.80 | 3.75 | 3.85 | 0.00 | - | 1 | 0 | 33.69% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 45.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 58.35% |
| EEM240621P00046000 | 2023-08-17 12:16PM EDT | 46.00 | 6.44 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 61.13% |
| EEM240621P00050000 | 2023-09-21 1:04PM EDT | 50.00 | 11.95 | 12.75 | 14.05 | 0.00 | - | - | 1 | 120.80% |
© 2024 Yahoo. All rights reserved.