iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218C00025000 | 2024-06-05 10:40AM EDT | 25.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM261218C00035000 | 2024-06-10 1:08PM EDT | 35.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM261218C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 10.00 | 7.00 | 11.95 | 0.00 | - | - | 5 | 37.24% |
| EEM261218C00040000 | 2024-06-06 10:16AM EDT | 40.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM261218C00043000 | 2024-06-18 3:57PM EDT | 43.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| EEM261218C00045000 | 2024-06-18 3:57PM EDT | 45.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| EEM261218C00050000 | 2024-05-13 11:57AM EDT | 50.00 | 2.50 | 0.55 | 5.50 | 0.00 | - | 1 | 1 | 29.79% |
| EEM261218C00055000 | 2024-05-20 9:43AM EDT | 55.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | - | 2 | 32.71% |
| EEM261218C00060000 | 2024-05-14 9:44AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| EEM261218C00065000 | 2024-06-17 12:00PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218P00025000 | 2024-05-22 3:42PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EEM261218P00030000 | 2024-05-17 11:33AM EDT | 30.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 45.68% |
| EEM261218P00035000 | 2024-05-06 2:30PM EDT | 35.00 | 1.50 | 0.00 | 2.33 | 0.00 | - | - | 6 | 22.04% |
| EEM261218P00039000 | 2024-05-17 1:10PM EDT | 39.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 26.36% |
| EEM261218P00040000 | 2024-06-20 10:48AM EDT | 40.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EEM261218P00041000 | 2024-05-22 1:51PM EDT | 41.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 42.00 | 3.35 | 1.00 | 5.95 | 0.00 | - | 8 | 0 | 23.93% |
| EEM261218P00043000 | 2024-05-16 2:12PM EDT | 43.00 | 3.26 | 1.63 | 6.40 | 0.00 | - | - | 1 | 23.49% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 44.00 | 3.64 | 1.50 | 6.50 | 0.00 | - | 25 | 25 | 21.66% |
| EEM261218P00045000 | 2024-05-09 2:38PM EDT | 45.00 | 4.44 | 2.50 | 7.45 | 0.00 | - | 6 | 40 | 22.92% |
© 2024 Yahoo. All rights reserved.