iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00030000 | 2024-04-22 12:36PM EDT | 30.00 | 9.58 | 8.30 | 11.85 | 0.00 | - | 1 | 1 | 483.59% |
| EEM240426C00038000 | 2024-04-17 2:55PM EDT | 38.00 | 1.87 | 0.39 | 2.93 | 0.00 | - | 5 | 5 | 117.97% |
| EEM240426C00038500 | 2024-04-12 3:12PM EDT | 38.50 | 2.14 | 1.05 | 2.25 | 0.00 | - | 2 | 0 | 83.79% |
| EEM240426C00039000 | 2024-04-22 3:53PM EDT | 39.00 | 1.25 | 1.03 | 1.99 | 0.00 | - | 10 | 10 | 95.12% |
| EEM240426C00039500 | 2024-04-24 1:22PM EDT | 39.50 | 1.07 | 0.55 | 1.18 | 0.00 | - | 1 | 12 | 49.22% |
| EEM240426C00040000 | 2024-04-25 10:17AM EDT | 40.00 | 0.47 | 0.43 | 0.57 | -0.22 | -31.88% | 2 | 110 | 24.22% |
| EEM240426C00040500 | 2024-04-25 10:52AM EDT | 40.50 | 0.13 | 0.13 | 0.14 | -0.18 | -58.06% | 27 | 1,490 | 13.48% |
| EEM240426C00041000 | 2024-04-25 10:52AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 766 | 5,425 | 14.06% |
| EEM240426C00041500 | 2024-04-22 3:47PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,430 | 25.00% |
| EEM240426C00042000 | 2024-04-23 10:28AM EDT | 42.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 11 | 1,626 | 54.69% |
| EEM240426C00042500 | 2024-04-23 10:28AM EDT | 42.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 2,650 | 52.73% |
| EEM240426C00043000 | 2024-04-16 3:42PM EDT | 43.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 920 | 52.34% |
| EEM240426C00043500 | 2024-04-16 12:39PM EDT | 43.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 113.09% |
| EEM240426C00044000 | 2024-04-23 1:12PM EDT | 44.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 123.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00037500 | 2024-04-16 9:59AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 119.73% |
| EEM240426P00038000 | 2024-04-24 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 2,112 | 57.03% |
| EEM240426P00038500 | 2024-04-24 9:51AM EDT | 38.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 92.97% |
| EEM240426P00039000 | 2024-04-24 3:14PM EDT | 39.00 | 0.20 | 0.01 | 0.09 | +0.18 | +900.00% | 1 | 3,540 | 44.92% |
| EEM240426P00039500 | 2024-04-24 9:30AM EDT | 39.50 | 0.56 | 0.00 | 0.06 | +0.54 | +2,700.00% | 1 | 922 | 29.30% |
| EEM240426P00040000 | 2024-04-25 10:17AM EDT | 40.00 | 0.04 | 0.04 | 0.06 | -0.06 | -46.15% | 7 | 521 | 18.16% |
| EEM240426P00040500 | 2024-04-25 10:22AM EDT | 40.50 | 0.19 | 0.18 | 0.22 | +0.04 | +26.67% | 17 | 2,269 | 16.41% |
| EEM240426P00041000 | 2024-04-25 9:31AM EDT | 41.00 | 0.65 | 0.51 | 0.71 | +0.22 | +51.16% | 2 | 2,322 | 31.25% |
| EEM240426P00041500 | 2024-04-22 3:47PM EDT | 41.50 | 1.19 | 0.63 | 1.45 | 0.00 | - | 2 | 2 | 68.16% |
| EEM240426P00042000 | 2024-04-22 3:46PM EDT | 42.00 | 1.95 | 1.05 | 1.84 | 0.00 | - | 3 | 5 | 70.12% |
| EEM240426P00042500 | 2024-04-22 3:10PM EDT | 42.50 | 1.52 | 0.77 | 2.49 | 0.00 | - | 1 | 5 | 98.05% |
| EEM240426P00043000 | 2024-04-12 12:39PM EDT | 43.00 | 2.35 | 1.73 | 4.05 | 0.00 | - | 1 | 0 | 98.83% |
© 2024 Yahoo. All rights reserved.