iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018C00033500 | 2024-02-13 4:57PM EDT | 33.50 | 7.00 | 6.00 | 10.10 | 0.00 | - | - | 22 | 53.03% |
| EEM241018C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 36.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| EEM241018C00036500 | 2024-03-28 11:43AM EDT | 36.50 | 5.95 | 5.15 | 6.35 | 0.00 | - | 1 | 61 | 32.89% |
| EEM241018C00037500 | 2024-03-28 11:49AM EDT | 37.50 | 5.10 | 4.70 | 5.05 | 0.00 | - | 1 | 1 | 26.04% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 38.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 39.00 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 42.98% |
| EEM241018C00039500 | 2024-02-06 3:25PM EDT | 39.50 | 2.83 | 1.15 | 5.00 | 0.00 | - | - | 400 | 37.01% |
| EEM241018C00040000 | 2024-04-04 12:11PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| EEM241018C00040500 | 2024-02-02 4:50PM EDT | 40.50 | 1.76 | 1.36 | 5.00 | 0.00 | - | 9 | 121 | 41.49% |
| EEM241018C00041000 | 2024-04-25 11:35AM EDT | 41.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 37 | 10,835 | 0.00% |
| EEM241018C00041500 | 2024-04-11 12:09PM EDT | 41.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 848 | 0.39% |
| EEM241018C00042000 | 2024-04-25 12:55PM EDT | 42.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 156 | 1,306 | 0.78% |
| EEM241018C00042500 | 2024-04-25 12:55PM EDT | 42.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 1.56% |
| EEM241018C00043000 | 2024-04-09 2:53PM EDT | 43.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,605 | 8,761 | 1.56% |
| EEM241018C00043500 | 2024-04-25 1:46PM EDT | 43.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| EEM241018C00044000 | 2024-04-19 1:11PM EDT | 44.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 75 | 294 | 3.13% |
| EEM241018C00044500 | 2024-04-19 1:11PM EDT | 44.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 737 | 578 | 3.13% |
| EEM241018C00045000 | 2024-04-19 1:11PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 1,615 | 3.13% |
| EEM241018C00045500 | 2024-04-18 1:53PM EDT | 45.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 3.13% |
| EEM241018C00046000 | 2024-04-29 11:14AM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 3.13% |
| EEM241018C00046500 | 2024-04-01 9:34AM EDT | 46.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| EEM241018C00047000 | 2024-04-15 10:58AM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| EEM241018C00048000 | 2024-01-26 4:29PM EDT | 48.00 | 0.27 | 0.05 | 0.34 | 0.00 | - | 1 | 1 | 18.87% |
| EEM241018C00050000 | 2024-03-27 9:35AM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 28.39% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018P00019000 | 2024-03-22 12:36PM EDT | 19.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 20,000 | 20,000 | 96.58% |
| EEM241018P00024000 | 2024-03-04 12:43PM EDT | 24.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 8 | 8 | 72.83% |
| EEM241018P00028000 | 2024-01-22 11:03AM EDT | 28.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.00% |
| EEM241018P00029000 | 2024-02-01 10:30AM EDT | 29.00 | 0.46 | 0.00 | 2.30 | 0.00 | - | - | 1 | 53.78% |
| EEM241018P00032000 | 2024-03-21 11:18AM EDT | 32.00 | 1.61 | 0.00 | 2.03 | 0.00 | - | - | 0 | 54.91% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 6.25% |
| EEM241018P00035500 | 2024-02-26 2:52PM EDT | 35.50 | 0.43 | 0.29 | 1.56 | 0.00 | - | 40 | 41 | 35.84% |
| EEM241018P00036000 | 2024-04-08 2:58PM EDT | 36.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 12,681 | 6.25% |
| EEM241018P00036500 | 2024-04-29 3:50PM EDT | 36.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,468 | 3.13% |
| EEM241018P00037000 | 2024-04-24 1:28PM EDT | 37.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 3.13% |
| EEM241018P00037500 | 2024-04-12 1:21PM EDT | 37.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7,500 | 7,882 | 3.13% |
| EEM241018P00038000 | 2024-04-16 9:46AM EDT | 38.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,073 | 3.13% |
| EEM241018P00038500 | 2024-02-02 2:15PM EDT | 38.50 | 1.70 | 0.36 | 4.90 | 0.00 | - | 181 | 366 | 56.89% |
| EEM241018P00039000 | 2024-04-23 3:23PM EDT | 39.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 56,554 | 1.56% |
| EEM241018P00039500 | 2024-04-24 3:23PM EDT | 39.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 88 | 108 | 1.56% |
| EEM241018P00040000 | 2024-04-24 3:24PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 93 | 37,174 | 1.56% |
| EEM241018P00040500 | 2024-04-24 3:26PM EDT | 40.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 93 | 309 | 0.78% |
| EEM241018P00041000 | 2024-04-24 3:24PM EDT | 41.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 93 | 1,725 | 0.39% |
| EEM241018P00041500 | 2024-04-19 12:00PM EDT | 41.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| EEM241018P00042000 | 2024-04-23 3:23PM EDT | 42.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 0.00% |
| EEM241018P00043000 | 2024-04-12 10:14AM EDT | 43.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.