iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00030000 | 2023-08-21 10:41AM EDT | 30.00 | 9.65 | 9.85 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| EEM240628C00034000 | 2023-10-20 11:00AM EDT | 34.00 | 4.53 | 5.95 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240628C00036000 | 2024-03-08 11:33AM EDT | 36.00 | 6.05 | 3.90 | 6.30 | 0.00 | - | 4 | 0 | 41.99% |
| EEM240628C00037000 | 2024-01-23 3:12PM EDT | 37.00 | 3.00 | 4.45 | 4.55 | 0.00 | - | 3 | 3 | 0.00% |
| EEM240628C00038000 | 2024-03-05 11:00AM EDT | 38.00 | 3.20 | 4.10 | 4.25 | 0.00 | - | 2 | 14 | 30.66% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 39.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| EEM240628C00040000 | 2024-04-24 9:30AM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 23,089 | 0.00% |
| EEM240628C00041000 | 2024-04-26 3:58PM EDT | 41.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| EEM240628C00042000 | 2024-04-23 10:30AM EDT | 42.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 989 | 0.78% |
| EEM240628C00043000 | 2024-04-24 9:30AM EDT | 43.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 23,190 | 3.13% |
| EEM240628C00044000 | 2024-04-04 3:27PM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| EEM240628C00045000 | 2024-04-26 1:07PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 250 | 590 | 6.25% |
| EEM240628C00046000 | 2024-03-12 3:58PM EDT | 46.00 | 0.18 | 0.01 | 0.68 | 0.00 | - | 2 | 54 | 31.52% |
| EEM240628C00047000 | 2023-08-31 10:04AM EDT | 47.00 | 0.50 | 0.18 | 0.28 | 0.00 | - | 10 | 17 | 25.98% |
| EEM240628C00048000 | 2023-10-04 3:57PM EDT | 48.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 500 | 536 | 25.00% |
| EEM240628C00049000 | 2023-08-08 10:59AM EDT | 49.00 | 0.42 | 0.22 | 0.40 | 0.00 | - | 2 | 31 | 35.25% |
| EEM240628C00050000 | 2023-09-08 11:45AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 500 | 540 | 46.68% |
| EEM240628C00051000 | 2023-11-15 10:47AM EDT | 51.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 57.01% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EEM240628P00027000 | 2024-02-26 12:40PM EDT | 27.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 102.59% |
| EEM240628P00028000 | 2024-02-27 1:01PM EDT | 28.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 96.09% |
| EEM240628P00030000 | 2023-09-29 10:06AM EDT | 30.00 | 0.46 | 0.43 | 0.72 | 0.00 | - | 2 | 2 | 68.46% |
| EEM240628P00031000 | 2023-10-31 9:57AM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EEM240628P00032000 | 2024-01-03 11:45AM EDT | 32.00 | 0.35 | 0.00 | 1.28 | 0.00 | - | 700 | 710 | 60.16% |
| EEM240628P00033000 | 2023-07-25 10:57AM EDT | 33.00 | 0.63 | 0.52 | 0.84 | 0.00 | - | - | 1 | 56.15% |
| EEM240628P00034000 | 2024-03-25 10:19AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 12.50% |
| EEM240628P00035000 | 2024-02-09 11:49AM EDT | 35.00 | 0.30 | 0.00 | 2.21 | 0.00 | - | 3 | 20 | 55.76% |
| EEM240628P00036000 | 2024-04-26 1:02PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| EEM240628P00037000 | 2024-04-23 3:19PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 559 | 6.25% |
| EEM240628P00038000 | 2024-04-23 10:39AM EDT | 38.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| EEM240628P00039000 | 2024-04-19 1:56PM EDT | 39.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 627 | 3.13% |
| EEM240628P00040000 | 2024-04-29 3:37PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 2,999 | 3.13% |
| EEM240628P00041000 | 2024-04-17 1:14PM EDT | 41.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 40 | 48 | 0.78% |
| EEM240628P00042000 | 2024-04-04 1:00PM EDT | 42.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 0.00% |
| EEM240628P00043000 | 2024-04-29 3:37PM EDT | 43.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EEM240628P00044000 | 2023-07-24 1:22PM EDT | 44.00 | 3.75 | 4.85 | 5.50 | 0.00 | - | - | 1 | 55.62% |
© 2024 Yahoo. All rights reserved.