Canada markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.08+0.78 (+1.58%)
At close: 04:00PM EST
50.08 0.00 (0.00%)
After hours: 07:28PM EST
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM211210C000450002021-11-30 3:45PM EST45.004.044.805.350.00-159102.15%
EEM211210C000455002021-11-30 3:54PM EST45.503.454.204.900.00--3099.80%
EEM211210C000460002021-12-07 12:49PM EST46.004.083.804.35+1.01+32.90%37886.91%
EEM211210C000465002021-12-03 3:38PM EST46.502.623.253.900.00-12983.79%
EEM211210C000470002021-12-07 1:33PM EST47.003.053.003.30+0.65+27.08%507766.41%
EEM211210C000475002021-12-01 11:21AM EST47.502.602.312.880.00-12465.82%
EEM211210C000480002021-12-03 3:38PM EST48.001.151.782.400.00-25059.08%
EEM211210C000485002021-12-07 11:48AM EST48.501.631.401.90+0.58+55.24%221450.39%
EEM211210C000490002021-12-07 3:35PM EST49.001.101.031.42+0.35+46.67%1623,96942.48%
EEM211210C000495002021-12-07 3:48PM EST49.500.710.651.00+0.23+47.92%4312,66337.21%
EEM211210C000500002021-12-07 4:12PM EST50.000.460.430.50+0.20+76.92%5,64611,12725.39%
EEM211210C000505002021-12-07 4:00PM EST50.500.220.200.29+0.11+100.00%14578025.88%
EEM211210C000510002021-12-07 2:53PM EST51.000.080.040.08+0.03+60.00%171,23120.31%
EEM211210C000515002021-12-07 2:27PM EST51.500.030.010.080.00-181,24427.15%
EEM211210C000520002021-12-07 11:51AM EST52.000.020.000.040.00-182428.13%
EEM211210C000525002021-12-07 11:51AM EST52.500.020.000.03-0.01-33.33%22031.64%
EEM211210C000530002021-12-07 9:30AM EST53.000.010.000.03-0.01-50.00%1864136.33%
EEM211210C000535002021-11-29 12:19PM EST53.500.020.000.030.00-115541.41%
EEM211210C000540002021-12-07 9:30AM EST54.000.010.000.02-0.07-87.50%311642.97%
EEM211210C000545002021-12-03 9:41AM EST54.500.010.000.060.00-14550.39%
EEM211210C000550002021-11-24 9:36AM EST55.000.120.000.020.00-54,00351.56%
EEM211210C000560002021-11-05 12:06PM EST56.000.160.000.340.00-2290.04%
EEM211210C000565002021-11-18 1:03PM EST56.500.020.000.040.00-2263.28%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM211210P000420002021-12-07 11:50AM EST42.000.050.000.03-0.02-28.57%1185.94%
EEM211210P000430002021-11-26 9:55AM EST43.000.080.000.040.00-3378.91%
EEM211210P000440002021-12-03 3:47PM EST44.000.090.000.030.00-5,5005,50065.63%
EEM211210P000450002021-12-07 3:21PM EST45.000.010.000.03-0.03-75.00%35,64956.25%
EEM211210P000455002021-12-06 9:46AM EST45.500.090.000.020.00-51153.13%
EEM211210P000460002021-12-07 10:12AM EST46.000.010.000.06-0.05-83.33%14,90051.56%
EEM211210P000465002021-12-03 1:49PM EST46.500.210.000.070.00-283,28954.69%
EEM211210P000470002021-12-06 1:37PM EST47.000.120.000.060.00-211,54546.48%
EEM211210P000475002021-12-07 1:21PM EST47.500.030.000.03-0.31-91.18%35,29934.77%
EEM211210P000480002021-12-07 3:54PM EST48.000.040.020.06-0.16-80.00%73,90934.38%
EEM211210P000485002021-12-07 3:49PM EST48.500.080.030.12-0.21-72.41%1,5398,19934.18%
EEM211210P000490002021-12-07 3:30PM EST49.000.110.080.14-0.35-76.09%493,47728.32%
EEM211210P000495002021-12-07 3:49PM EST49.500.230.100.20-0.50-68.49%2,00980323.83%
EEM211210P000500002021-12-07 3:57PM EST50.000.390.260.40-0.56-58.95%2731,56624.22%
EEM211210P000505002021-12-07 3:15PM EST50.500.680.350.67-0.99-59.28%286423.54%
EEM211210P000510002021-12-07 3:36PM EST51.001.070.781.11-0.87-44.85%52,85428.91%
EEM211210P000515002021-12-07 1:15PM EST51.501.541.201.55-1.17-43.17%114931.84%
EEM211210P000520002021-12-06 3:24PM EST52.002.721.712.020.00-12,80335.74%
EEM211210P000525002021-11-24 2:10PM EST52.502.402.002.660.00--3155.37%
EEM211210P000530002021-11-08 2:07PM EST53.001.922.503.350.00--177.54%
EEM211210P000535002021-11-24 1:00PM EST53.503.243.003.700.00-3472.46%
EEM211210P000540002021-11-22 12:21PM EST54.003.503.504.350.00-1191.80%
EEM211210P000550002021-11-19 11:18AM EST55.004.044.655.100.00-4,0004,00080.47%