iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250321C00030000 | 2024-04-15 12:47PM EDT | 30.00 | 11.52 | 9.55 | 14.45 | 0.00 | - | - | 1 | 58.36% |
| EEM250321C00038000 | 2024-04-24 12:08PM EDT | 38.00 | 4.94 | 3.15 | 7.95 | 0.00 | - | - | 1 | 42.44% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 39.00 | 3.90 | 2.64 | 7.00 | 0.00 | - | - | 56 | 39.27% |
| EEM250321C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 3.60 | 1.54 | 6.45 | 0.00 | - | - | 34 | 38.73% |
| EEM250321C00041000 | 2024-04-24 11:16AM EDT | 41.00 | 3.00 | 1.82 | 3.75 | 0.00 | - | 18 | 50 | 23.98% |
| EEM250321C00042000 | 2024-03-21 10:36AM EDT | 42.00 | 3.15 | 1.67 | 2.45 | 0.00 | - | - | 15 | 18.41% |
| EEM250321C00043000 | 2024-04-16 2:26PM EDT | 43.00 | 1.89 | 0.81 | 3.70 | 0.00 | - | 1 | 18,000 | 29.05% |
| EEM250321C00044000 | 2024-04-24 1:18PM EDT | 44.00 | 1.61 | 1.63 | 2.14 | 0.00 | - | 2,500 | 12,000 | 21.22% |
| EEM250321C00045000 | 2024-04-26 1:27PM EDT | 45.00 | 1.34 | 1.24 | 1.74 | 0.00 | - | 450 | 450 | 20.61% |
| EEM250321C00047000 | 2024-04-30 12:16PM EDT | 47.00 | 1.05 | 0.75 | 1.11 | +0.03 | +2.94% | 1 | 3,592 | 19.58% |
| EEM250321C00048000 | 2024-04-10 1:39PM EDT | 48.00 | 0.77 | 0.07 | 3.65 | 0.00 | - | - | 1 | 39.19% |
| EEM250321C00055000 | 2024-04-02 10:23AM EDT | 55.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | - | 2 | 59.28% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250321P00030000 | 2024-04-04 10:10AM EDT | 30.00 | 0.25 | 0.18 | 0.26 | 0.00 | - | 1 | 1 | 23.19% |
| EEM250321P00031000 | 2024-04-16 9:46AM EDT | 31.00 | 0.48 | 0.23 | 0.41 | 0.00 | - | 2 | 15,509 | 23.93% |
| EEM250321P00032000 | 2024-04-16 1:30PM EDT | 32.00 | 0.55 | 0.31 | 0.49 | 0.00 | - | 3 | 7,038 | 23.05% |
| EEM250321P00033000 | 2024-04-04 12:43PM EDT | 33.00 | 0.54 | 0.37 | 0.59 | 0.00 | - | 845 | 14,563 | 22.22% |
| EEM250321P00034000 | 2024-04-15 2:53PM EDT | 34.00 | 0.73 | 0.45 | 0.70 | 0.00 | - | 6 | 5,154 | 21.31% |
| EEM250321P00035000 | 2024-04-24 9:51AM EDT | 35.00 | 0.75 | 0.01 | 4.85 | 0.00 | - | 1 | 15,579 | 52.99% |
| EEM250321P00036000 | 2024-04-22 1:25PM EDT | 36.00 | 1.07 | 0.00 | 4.95 | 0.00 | - | 2 | 1,094 | 50.17% |
| EEM250321P00037000 | 2024-04-30 11:59AM EDT | 37.00 | 1.02 | 0.00 | 5.00 | +0.05 | +5.15% | 1 | 3,546 | 46.97% |
| EEM250321P00040000 | 2024-04-26 1:27PM EDT | 40.00 | 1.73 | 0.35 | 2.64 | 0.00 | - | 450 | 23,950 | 20.68% |
| EEM250321P00041000 | 2024-04-11 2:42PM EDT | 41.00 | 2.05 | 0.84 | 2.31 | 0.00 | - | 4,000 | 4,176 | 15.25% |
© 2024 Yahoo. All rights reserved.