iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM260116C00020000 | 2024-04-19 9:46AM EDT | 20.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM260116C00025000 | 2024-03-07 12:38PM EDT | 25.00 | 15.75 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 57.06% |
| EEM260116C00029000 | 2024-04-04 9:30AM EDT | 29.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM260116C00030000 | 2024-04-22 10:18AM EDT | 30.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM260116C00031000 | 2024-03-28 3:23PM EDT | 31.00 | 12.25 | 9.50 | 13.95 | 0.00 | - | 6 | 6 | 40.32% |
| EEM260116C00033000 | 2024-03-27 12:27PM EDT | 33.00 | 11.13 | 8.75 | 13.00 | 0.00 | - | 3 | 58 | 41.69% |
| EEM260116C00034000 | 2023-12-28 2:31PM EDT | 34.00 | 9.60 | 7.90 | 11.00 | 0.00 | - | - | 11 | 33.40% |
| EEM260116C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EEM260116C00037000 | 2024-04-24 10:04AM EDT | 37.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM260116C00038000 | 2024-03-25 2:56PM EDT | 38.00 | 6.50 | 4.00 | 9.00 | 0.00 | - | 1 | 24,001 | 34.29% |
| EEM260116C00039000 | 2024-03-21 3:14PM EDT | 39.00 | 6.30 | 3.00 | 7.95 | 0.00 | - | 3 | 104 | 31.48% |
| EEM260116C00040000 | 2024-04-15 3:51PM EDT | 40.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM260116C00041000 | 2024-04-11 10:38AM EDT | 41.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EEM260116C00042000 | 2024-03-13 1:19PM EDT | 42.00 | 4.80 | 3.05 | 6.50 | 0.00 | - | - | 1 | 30.92% |
| EEM260116C00043000 | 2024-04-16 9:30AM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| EEM260116C00044000 | 2024-04-26 1:14PM EDT | 44.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EEM260116C00045000 | 2024-04-29 4:13PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| EEM260116C00046000 | 2024-03-13 12:10PM EDT | 46.00 | 2.84 | 0.41 | 5.00 | 0.00 | - | - | 40 | 30.76% |
| EEM260116C00047000 | 2023-09-18 12:20PM EDT | 47.00 | 2.45 | 1.09 | 2.34 | 0.00 | - | - | 1 | 19.72% |
| EEM260116C00048000 | 2024-03-28 9:36AM EDT | 48.00 | 1.85 | 0.02 | 4.85 | 0.00 | - | 19 | 40 | 32.92% |
| EEM260116C00049000 | 2024-02-21 2:01PM EDT | 49.00 | 1.58 | 0.05 | 1.80 | 0.00 | - | 20 | 205 | 19.47% |
| EEM260116C00050000 | 2024-04-16 9:53AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| EEM260116C00055000 | 2023-12-26 10:30AM EDT | 55.00 | 0.66 | 0.22 | 1.15 | 0.00 | - | 1 | 44 | 21.63% |
| EEM260116C00060000 | 2024-04-15 11:51AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM260116P00020000 | 2024-03-22 12:06PM EDT | 20.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 300 | 519 | 34.86% |
| EEM260116P00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.42 | 0.00 | 3.20 | 0.00 | - | 20 | 72 | 55.25% |
| EEM260116P00029000 | 2024-03-13 11:53AM EDT | 29.00 | 0.73 | 0.02 | 4.80 | 0.00 | - | 60 | 90 | 55.05% |
| EEM260116P00030000 | 2024-04-23 3:33PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 6.25% |
| EEM260116P00031000 | 2024-04-11 11:45AM EDT | 31.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| EEM260116P00032000 | 2024-04-11 11:48AM EDT | 32.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| EEM260116P00033000 | 2024-04-26 3:24PM EDT | 33.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| EEM260116P00034000 | 2024-04-11 11:51AM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| EEM260116P00035000 | 2024-04-11 11:48AM EDT | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| EEM260116P00036000 | 2024-04-11 12:10PM EDT | 36.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EEM260116P00037000 | 2024-04-02 11:59AM EDT | 37.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| EEM260116P00038000 | 2024-04-29 2:10PM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 1.56% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 39.00 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 29.16% |
| EEM260116P00040000 | 2024-04-24 10:40AM EDT | 40.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 13,000 | 0 | 0.78% |
| EEM260116P00041000 | 2024-03-26 1:18PM EDT | 41.00 | 3.26 | 1.04 | 5.50 | 0.00 | - | 3 | 8 | 26.94% |
| EEM260116P00042000 | 2024-04-22 1:02PM EDT | 42.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM260116P00043000 | 2024-04-02 11:30AM EDT | 43.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 44.00 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 30.24% |
| EEM260116P00045000 | 2024-04-26 2:39PM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EEM260116P00046000 | 2024-02-14 11:41AM EDT | 46.00 | 6.70 | 4.80 | 8.45 | 0.00 | - | 2 | 2 | 26.28% |
| EEM260116P00047000 | 2024-01-05 12:39PM EDT | 47.00 | 7.65 | 6.05 | 10.85 | 0.00 | - | 2 | 2 | 34.20% |
| EEM260116P00050000 | 2024-01-11 3:24PM EDT | 50.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | - | 0 | 34.23% |
© 2024 Yahoo. All rights reserved.