iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117C00020000 | 2024-04-23 11:11AM EDT | 20.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM250117C00025000 | 2024-04-01 11:56AM EDT | 25.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| EEM250117C00028000 | 2024-04-19 12:13PM EDT | 28.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM250117C00029000 | 2024-04-11 10:27AM EDT | 29.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| EEM250117C00030000 | 2024-04-29 3:24PM EDT | 30.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EEM250117C00031000 | 2024-04-02 11:03AM EDT | 31.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| EEM250117C00032000 | 2024-03-12 11:07AM EDT | 32.00 | 11.25 | 9.95 | 10.90 | 0.00 | - | 1 | 12 | 37.45% |
| EEM250117C00033000 | 2024-04-05 3:58PM EDT | 33.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 15 | 1,676 | 0.00% |
| EEM250117C00034000 | 2024-04-22 3:18PM EDT | 34.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| EEM250117C00035000 | 2024-04-05 10:31AM EDT | 35.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 221 | 0.00% |
| EEM250117C00036000 | 2024-03-27 9:44AM EDT | 36.00 | 6.56 | 6.00 | 7.25 | 0.00 | - | 1 | 79 | 29.35% |
| EEM250117C00037000 | 2024-04-10 3:24PM EDT | 37.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| EEM250117C00038000 | 2024-04-25 9:40AM EDT | 38.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29,296 | 0.00% |
| EEM250117C00039000 | 2024-04-19 11:19AM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| EEM250117C00040000 | 2024-04-29 9:53AM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 223,925 | 0.00% |
| EEM250117C00041000 | 2024-04-26 4:07PM EDT | 41.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 12,395 | 0.00% |
| EEM250117C00042000 | 2024-04-29 11:42AM EDT | 42.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5,000 | 17,023 | 0.39% |
| EEM250117C00043000 | 2024-04-29 3:31PM EDT | 43.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11,015 | 233,793 | 1.56% |
| EEM250117C00044000 | 2024-04-23 9:34AM EDT | 44.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 162,149 | 1.56% |
| EEM250117C00045000 | 2024-04-29 10:39AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 199,857 | 3.13% |
| EEM250117C00046000 | 2024-04-26 10:04AM EDT | 46.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| EEM250117C00047000 | 2024-04-26 10:04AM EDT | 47.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| EEM250117C00048000 | 2024-04-29 10:10AM EDT | 48.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,023 | 3.13% |
| EEM250117C00049000 | 2024-03-27 9:47AM EDT | 49.00 | 0.39 | 0.12 | 0.49 | 0.00 | - | 1 | 5,103 | 17.95% |
| EEM250117C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 39,306 | 6.25% |
| EEM250117C00051000 | 2024-02-21 10:56AM EDT | 51.00 | 0.26 | 0.08 | 2.75 | 0.00 | - | 2 | 2 | 41.10% |
| EEM250117C00052000 | 2024-01-30 2:04PM EDT | 52.00 | 0.15 | 0.00 | 2.81 | 0.00 | - | 10,000 | 92,080 | 43.26% |
| EEM250117C00053000 | 2023-01-20 4:23PM EDT | 53.00 | 2.18 | 0.03 | 1.72 | 0.00 | - | 1 | 0 | 35.93% |
| EEM250117C00055000 | 2024-04-26 9:40AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| EEM250117C00060000 | 2024-04-04 10:52AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 21,889 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117P00020000 | 2024-04-17 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,056 | 25.00% |
| EEM250117P00025000 | 2024-02-20 12:27PM EDT | 25.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 25 | 233 | 37.89% |
| EEM250117P00028000 | 2024-02-13 12:07PM EDT | 28.00 | 0.35 | 0.12 | 0.58 | 0.00 | - | 60 | 285 | 37.99% |
| EEM250117P00029000 | 2024-04-16 9:57AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| EEM250117P00030000 | 2024-04-09 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM250117P00031000 | 2024-03-11 11:14AM EDT | 31.00 | 0.20 | 0.18 | 0.44 | 0.00 | - | 2 | 9,502 | 27.93% |
| EEM250117P00032000 | 2024-04-25 11:49AM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,500 | 12,114 | 6.25% |
| EEM250117P00033000 | 2024-04-19 2:05PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,100 | 0 | 6.25% |
| EEM250117P00034000 | 2024-04-29 3:43PM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1,365 | 6.25% |
| EEM250117P00035000 | 2024-04-29 10:10AM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 194,077 | 6.25% |
| EEM250117P00036000 | 2024-04-29 10:46AM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,000 | 23,324 | 3.13% |
| EEM250117P00037000 | 2024-04-29 3:56PM EDT | 37.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EEM250117P00038000 | 2024-04-29 3:41PM EDT | 38.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EEM250117P00039000 | 2024-04-29 11:46AM EDT | 39.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55,780 | 1.56% |
| EEM250117P00040000 | 2024-04-29 11:58AM EDT | 40.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7,010 | 104,750 | 1.56% |
| EEM250117P00041000 | 2024-04-12 12:56PM EDT | 41.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 277 | 8,697 | 0.39% |
| EEM250117P00042000 | 2024-04-22 1:02PM EDT | 42.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| EEM250117P00043000 | 2024-04-29 11:34AM EDT | 43.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 11,000 | 0 | 0.00% |
| EEM250117P00044000 | 2024-04-29 3:41PM EDT | 44.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EEM250117P00046000 | 2023-12-26 4:44PM EDT | 46.00 | 6.08 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 48.04% |
| EEM250117P00047000 | 2024-02-21 11:03AM EDT | 47.00 | 6.50 | 3.55 | 8.50 | 0.00 | - | 1 | 0 | 35.89% |
| EEM250117P00048000 | 2023-02-16 1:59PM EDT | 48.00 | 8.00 | 8.00 | 13.00 | 0.00 | - | 12 | 2 | 63.11% |
| EEM250117P00049000 | 2024-01-08 1:09PM EDT | 49.00 | 9.54 | 7.05 | 12.00 | 0.00 | - | 2 | 0 | 50.88% |
| EEM250117P00050000 | 2024-01-31 5:07PM EDT | 50.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 30,000 | 0 | 0.00% |
| EEM250117P00051000 | 2024-01-31 5:07PM EDT | 51.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15,000 | 0 | 0.00% |
| EEM250117P00052000 | 2023-02-08 4:38PM EDT | 52.00 | 11.35 | 11.50 | 16.50 | 0.00 | - | - | 0 | 67.27% |
| EEM250117P00055000 | 2023-01-18 2:21PM EDT | 55.00 | 14.12 | 13.00 | 18.00 | 0.00 | - | 5 | 0 | 61.44% |
| EEM250117P00060000 | 2023-03-30 11:20AM EDT | 60.00 | 20.40 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 52.88% |
© 2024 Yahoo. All rights reserved.