iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240930C00033000 | 2024-03-08 1:29PM EDT | 33.00 | 8.80 | 7.60 | 9.10 | 0.00 | - | 1 | 1 | 32.28% |
| EEM240930C00035000 | 2024-04-11 2:07PM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| EEM240930C00036000 | 2024-04-11 2:08PM EDT | 36.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EEM240930C00037000 | 2024-01-16 11:58AM EDT | 37.00 | 3.75 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 9.57% |
| EEM240930C00038000 | 2024-03-12 11:08AM EDT | 38.00 | 4.76 | 4.45 | 4.55 | 0.00 | - | 2 | 15 | 22.78% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 39.00 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 21.95% |
| EEM240930C00040000 | 2024-04-26 12:25PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 38 | 55 | 0.00% |
| EEM240930C00041000 | 2024-04-04 3:20PM EDT | 41.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 0.00% |
| EEM240930C00042000 | 2024-04-26 9:39AM EDT | 42.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 0.39% |
| EEM240930C00043000 | 2024-04-05 2:07PM EDT | 43.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 550 | 1.56% |
| EEM240930C00044000 | 2024-04-19 1:10PM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 415 | 366 | 3.13% |
| EEM240930C00045000 | 2024-04-22 1:35PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 3.13% |
| EEM240930C00047000 | 2024-04-05 12:00PM EDT | 47.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| EEM240930C00048000 | 2024-04-10 12:21PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| EEM240930C00049000 | 2023-10-25 10:52AM EDT | 49.00 | 0.18 | 0.08 | 0.65 | 0.00 | - | - | 0 | 25.78% |
| EEM240930C00050000 | 2023-12-05 10:39AM EDT | 50.00 | 0.14 | 0.12 | 0.37 | 0.00 | - | - | 2 | 23.29% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240930P00027000 | 2023-12-07 10:36AM EDT | 27.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 1 | 74 | 46.00% |
| EEM240930P00028000 | 2024-02-01 10:30AM EDT | 28.00 | 0.44 | 0.01 | 2.24 | 0.00 | - | 10 | 12 | 61.13% |
| EEM240930P00029000 | 2024-02-01 10:30AM EDT | 29.00 | 0.47 | 0.00 | 2.27 | 0.00 | - | 1 | 3 | 57.35% |
| EEM240930P00030000 | 2024-01-25 1:51PM EDT | 30.00 | 0.31 | 0.00 | 0.82 | 0.00 | - | 10 | 22 | 47.75% |
| EEM240930P00031000 | 2024-01-09 12:24PM EDT | 31.00 | 0.35 | 0.00 | 2.07 | 0.00 | - | 18 | 12 | 63.77% |
| EEM240930P00032000 | 2024-04-16 3:33PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| EEM240930P00033000 | 2023-12-29 12:54PM EDT | 33.00 | 0.42 | 0.36 | 1.99 | 0.00 | - | 1 | 1 | 54.20% |
| EEM240930P00035000 | 2024-04-15 10:35AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 547 | 6.25% |
| EEM240930P00036000 | 2024-04-15 10:33AM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 976 | 6.25% |
| EEM240930P00037000 | 2024-03-21 12:28PM EDT | 37.00 | 0.42 | 0.66 | 2.81 | 0.00 | - | 12,002 | 12,012 | 46.90% |
| EEM240930P00038000 | 2024-04-01 2:48PM EDT | 38.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| EEM240930P00040000 | 2024-04-05 3:30PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| EEM240930P00041000 | 2024-04-05 3:46PM EDT | 41.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 698 | 697 | 0.78% |
| EEM240930P00042000 | 2024-04-03 11:15AM EDT | 42.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 147 | 147 | 0.00% |
© 2024 Yahoo. All rights reserved.