iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620C00020000 | 2023-11-17 2:39PM EDT | 20.00 | 20.08 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 56.54% |
| EEM250620C00030000 | 2024-03-18 10:13AM EDT | 30.00 | 12.45 | 9.65 | 13.50 | 0.00 | - | 3 | 3 | 40.15% |
| EEM250620C00034000 | 2024-01-18 3:33PM EDT | 34.00 | 7.00 | 6.00 | 11.00 | 0.00 | - | 3 | 3 | 40.97% |
| EEM250620C00035000 | 2024-03-14 10:30AM EDT | 35.00 | 8.40 | 6.90 | 9.65 | 0.00 | - | 2 | 6 | 35.69% |
| EEM250620C00037000 | 2024-03-28 12:31PM EDT | 37.00 | 6.65 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 38.87% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 38.00 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 24.05% |
| EEM250620C00039000 | 2024-04-16 1:49PM EDT | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| EEM250620C00040000 | 2024-03-15 12:20PM EDT | 40.00 | 4.70 | 3.00 | 6.05 | 0.00 | - | 210 | 7,325 | 30.18% |
| EEM250620C00041000 | 2024-04-26 10:09AM EDT | 41.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8,013 | 0.00% |
| EEM250620C00042000 | 2024-04-26 1:14PM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3,691 | 0.39% |
| EEM250620C00044000 | 2024-03-15 12:42PM EDT | 44.00 | 2.47 | 0.92 | 2.57 | 0.00 | - | 1 | 37 | 20.08% |
| EEM250620C00045000 | 2024-02-07 10:32AM EDT | 45.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| EEM250620C00046000 | 2024-03-26 12:28PM EDT | 46.00 | 1.96 | 0.00 | 2.70 | 0.00 | - | 3,000 | 3,789 | 24.60% |
| EEM250620C00047000 | 2024-04-09 11:25AM EDT | 47.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| EEM250620C00049000 | 2024-02-16 10:41AM EDT | 49.00 | 1.10 | 0.40 | 1.28 | 0.00 | - | 1 | 1 | 20.41% |
| EEM250620C00050000 | 2024-03-22 9:42AM EDT | 50.00 | 2.56 | 0.00 | 4.95 | 0.00 | - | 1 | 14 | 44.10% |
| EEM250620C00055000 | 2024-04-10 3:51PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 120 | 139 | 6.25% |
| EEM250620C00060000 | 2023-12-22 12:21PM EDT | 60.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 57.07% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620P00020000 | 2023-12-07 12:53PM EDT | 20.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 79.49% |
| EEM250620P00025000 | 2023-10-04 11:38AM EDT | 25.00 | 0.60 | 0.11 | 0.66 | 0.00 | - | 30 | 50 | 38.16% |
| EEM250620P00030000 | 2024-03-15 12:03PM EDT | 30.00 | 0.56 | 0.01 | 3.00 | 0.00 | - | 10 | 50 | 49.43% |
| EEM250620P00031000 | 2024-03-15 12:03PM EDT | 31.00 | 0.66 | 0.35 | 1.37 | 0.00 | - | 10 | 180 | 32.50% |
| EEM250620P00032000 | 2024-04-17 1:30PM EDT | 32.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,783 | 2,152 | 6.25% |
| EEM250620P00033000 | 2024-03-15 12:03PM EDT | 33.00 | 0.90 | 0.48 | 2.93 | 0.00 | - | 10 | 340 | 40.19% |
| EEM250620P00034000 | 2024-04-22 1:31PM EDT | 34.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| EEM250620P00035000 | 2024-04-17 12:51PM EDT | 35.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,056 | 1,824 | 3.13% |
| EEM250620P00036000 | 2024-04-17 11:22AM EDT | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,511 | 3.13% |
| EEM250620P00037000 | 2024-03-26 1:09PM EDT | 37.00 | 1.50 | 0.60 | 5.00 | 0.00 | - | 3,500 | 3,701 | 42.52% |
| EEM250620P00038000 | 2024-03-27 2:09PM EDT | 38.00 | 1.10 | 0.16 | 1.80 | 0.00 | - | 6 | 7,506 | 19.40% |
| EEM250620P00039000 | 2023-09-14 11:09AM EDT | 39.00 | 3.25 | 2.87 | 4.65 | 0.00 | - | 16 | 422 | 34.24% |
| EEM250620P00040000 | 2024-04-01 10:07AM EDT | 40.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 70 | 7,131 | 0.78% |
| EEM250620P00041000 | 2024-02-05 3:06PM EDT | 41.00 | 3.65 | 0.50 | 3.05 | 0.00 | - | 14 | 8,025 | 18.95% |
| EEM250620P00042000 | 2024-03-01 2:56PM EDT | 42.00 | 3.30 | 2.20 | 3.15 | 0.00 | - | 3,000 | 3,000 | 16.48% |
© 2024 Yahoo. All rights reserved.