iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240719C00036000 | 2024-04-12 11:09AM EDT | 36.00 | 5.10 | 4.50 | 8.55 | 0.00 | - | 1 | 1 | 67.04% |
| EEM240719C00039000 | 2024-04-01 1:35PM EDT | 39.00 | 3.02 | 2.57 | 3.35 | 0.00 | - | - | 15 | 13.43% |
| EEM240719C00040000 | 2024-05-02 1:00PM EDT | 40.00 | 2.55 | 2.07 | 2.99 | 0.00 | - | 15 | 13,129 | 21.63% |
| EEM240719C00041000 | 2024-05-02 10:26AM EDT | 41.00 | 1.57 | 1.75 | 2.29 | 0.00 | - | 25 | 15,158 | 20.85% |
| EEM240719C00042000 | 2024-05-02 1:55PM EDT | 42.00 | 1.24 | 0.70 | 1.45 | 0.00 | - | 2,060 | 56,111 | 17.14% |
| EEM240719C00043000 | 2024-05-03 10:00AM EDT | 43.00 | 0.84 | 0.78 | 0.86 | +0.09 | +12.00% | 441 | 22,742 | 15.33% |
| EEM240719C00044000 | 2024-05-02 12:32PM EDT | 44.00 | 0.39 | 0.46 | 0.51 | 0.00 | - | 2 | 995 | 14.99% |
| EEM240719C00045000 | 2024-05-02 3:46PM EDT | 45.00 | 0.24 | 0.24 | 0.28 | 0.00 | - | 65 | 6,084 | 14.72% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240719P00030000 | 2024-04-18 10:29AM EDT | 30.00 | 1.01 | 0.00 | 2.13 | 0.00 | - | 2,429 | 4,930 | 75.49% |
| EEM240719P00032000 | 2024-04-24 3:14PM EDT | 32.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1,238 | 11,530 | 65.23% |
| EEM240719P00033000 | 2024-04-23 2:56PM EDT | 33.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 1,500 | 13,633 | 60.23% |
| EEM240719P00034000 | 2024-04-23 3:08PM EDT | 34.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 750 | 10,610 | 55.32% |
| EEM240719P00035000 | 2024-04-23 2:56PM EDT | 35.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 1,500 | 50.49% |
| EEM240719P00036000 | 2024-04-23 3:08PM EDT | 36.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 750 | 18,151 | 63.97% |
| EEM240719P00037000 | 2024-04-23 3:08PM EDT | 37.00 | 0.30 | 0.00 | 1.99 | 0.00 | - | 750 | 1,480 | 56.13% |
| EEM240719P00038000 | 2024-04-30 10:37AM EDT | 38.00 | 0.23 | 0.11 | 0.23 | 0.00 | - | 1,479 | 13,983 | 19.92% |
| EEM240719P00039000 | 2024-05-03 9:41AM EDT | 39.00 | 0.24 | 0.13 | 0.26 | -0.02 | -7.69% | 6 | 8,056 | 17.02% |
| EEM240719P00040000 | 2024-05-02 2:38PM EDT | 40.00 | 0.41 | 0.28 | 0.39 | 0.00 | - | 6,516 | 45,199 | 15.65% |
| EEM240719P00041000 | 2024-05-02 2:26PM EDT | 41.00 | 0.66 | 0.53 | 0.62 | 0.00 | - | 1 | 16,812 | 14.75% |
| EEM240719P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 1.28 | 0.91 | 0.98 | 0.00 | - | 1 | 4,164 | 14.06% |
| EEM240719P00043000 | 2024-04-29 3:00PM EDT | 43.00 | 1.89 | 1.37 | 1.62 | 0.00 | - | 10 | 21 | 15.24% |
© 2024 Yahoo. All rights reserved.