iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920C00025000 | 2024-01-23 3:28PM EDT | 25.00 | 11.95 | 13.60 | 18.40 | 0.00 | - | 20 | 20 | 95.46% |
| EEM240920C00030000 | 2024-01-22 3:43PM EDT | 30.00 | 9.00 | 10.95 | 11.10 | 0.00 | - | 10 | 28 | 0.00% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 47.27% |
| EEM240920C00036000 | 2024-03-28 12:30PM EDT | 36.00 | 6.10 | 4.20 | 6.20 | 0.00 | - | 47 | 65 | 28.96% |
| EEM240920C00037000 | 2024-04-11 2:08PM EDT | 37.00 | 5.45 | 5.00 | 5.15 | 0.00 | - | 1 | 34 | 24.78% |
| EEM240920C00038000 | 2024-04-26 9:50AM EDT | 38.00 | 4.19 | 4.05 | 4.30 | 0.00 | - | 3 | 406 | 23.07% |
| EEM240920C00039000 | 2024-04-29 4:14PM EDT | 39.00 | 3.60 | 3.35 | 3.50 | 0.00 | - | 12 | 3,648 | 21.56% |
| EEM240920C00040000 | 2024-04-29 2:42PM EDT | 40.00 | 2.88 | 2.57 | 2.83 | 0.00 | - | 4 | 75,245 | 20.87% |
| EEM240920C00041000 | 2024-04-29 3:56PM EDT | 41.00 | 2.19 | 1.99 | 2.17 | 0.00 | - | 5,020 | 59,952 | 19.63% |
| EEM240920C00042000 | 2024-04-29 3:38PM EDT | 42.00 | 1.57 | 1.45 | 1.52 | 0.00 | - | 23 | 78,200 | 17.77% |
| EEM240920C00043000 | 2024-04-29 3:51PM EDT | 43.00 | 1.11 | 1.00 | 1.06 | 0.00 | - | 14 | 64,532 | 16.92% |
| EEM240920C00044000 | 2024-04-29 3:45PM EDT | 44.00 | 0.74 | 0.65 | 0.70 | 0.00 | - | 12 | 38,879 | 16.19% |
| EEM240920C00045000 | 2024-04-29 3:58PM EDT | 45.00 | 0.48 | 0.41 | 0.45 | 0.00 | - | 4 | 4,624 | 15.72% |
| EEM240920C00046000 | 2024-04-23 9:59AM EDT | 46.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 20 | 63,925 | 15.75% |
| EEM240920C00047000 | 2024-04-03 3:16PM EDT | 47.00 | 0.35 | 0.14 | 0.19 | 0.00 | - | 1 | 6,824 | 15.67% |
| EEM240920C00048000 | 2024-02-23 4:10PM EDT | 48.00 | 0.22 | 0.01 | 2.23 | 0.00 | - | 3 | 5 | 43.73% |
| EEM240920C00049000 | 2023-11-09 10:42AM EDT | 49.00 | 0.19 | 0.06 | 0.25 | 0.00 | - | - | 1 | 20.56% |
| EEM240920C00050000 | 2024-01-17 10:44AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920P00020000 | 2024-04-18 10:18AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 75.88% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 79.74% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 66.89% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 47.34% |
| EEM240920P00031000 | 2024-01-09 12:24PM EDT | 31.00 | 0.50 | 0.17 | 1.67 | 0.00 | - | 20 | 4,277 | 59.25% |
| EEM240920P00032000 | 2024-02-23 3:46PM EDT | 32.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 29,287 | 63.92% |
| EEM240920P00033000 | 2024-02-13 3:07PM EDT | 33.00 | 0.32 | 0.05 | 0.99 | 0.00 | - | 2 | 17,077 | 40.80% |
| EEM240920P00034000 | 2024-03-18 11:57AM EDT | 34.00 | 0.31 | 0.24 | 0.63 | 0.00 | - | 1 | 11,101 | 31.37% |
| EEM240920P00035000 | 2024-04-29 4:14PM EDT | 35.00 | 0.19 | 0.00 | 2.14 | 0.00 | - | 98 | 199,364 | 48.63% |
| EEM240920P00036000 | 2024-04-29 3:41PM EDT | 36.00 | 0.22 | 0.16 | 0.27 | 0.00 | - | 12 | 34,762 | 18.65% |
| EEM240920P00037000 | 2024-04-23 3:11PM EDT | 37.00 | 0.48 | 0.23 | 0.35 | 0.00 | - | 1 | 59,929 | 17.33% |
| EEM240920P00038000 | 2024-04-26 3:04PM EDT | 38.00 | 0.49 | 0.42 | 0.47 | 0.00 | - | 10 | 97,070 | 16.19% |
| EEM240920P00039000 | 2024-04-25 11:22AM EDT | 39.00 | 0.88 | 0.60 | 0.66 | 0.00 | - | 6,000 | 37,708 | 15.33% |
| EEM240920P00040000 | 2024-04-26 12:09PM EDT | 40.00 | 0.96 | 0.85 | 0.91 | 0.00 | - | 312 | 130,151 | 14.39% |
| EEM240920P00041000 | 2024-04-29 12:43PM EDT | 41.00 | 1.13 | 1.22 | 1.28 | 0.00 | - | 5,086 | 23,809 | 13.77% |
| EEM240920P00042000 | 2024-04-22 1:00PM EDT | 42.00 | 2.65 | 1.68 | 1.88 | 0.00 | - | 8 | 6,477 | 14.36% |
| EEM240920P00043000 | 2024-04-29 9:32AM EDT | 43.00 | 2.23 | 2.16 | 2.40 | 0.00 | - | 3 | 30,052 | 13.06% |
| EEM240920P00045000 | 2024-03-26 12:56PM EDT | 45.00 | 4.12 | 2.00 | 4.85 | 0.00 | - | 5 | 6 | 23.93% |
© 2024 Yahoo. All rights reserved.