Canada markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
40.84+0.07 (+0.17%)
At close: 04:00PM EDT
40.82 -0.02 (-0.05%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM240322C000260002024-03-14 10:00AM EDT26.0015.0514.7015.200.00--1237.50%
EEM240322C000370002024-02-01 11:55AM EDT37.002.231.555.750.00--15216.02%
EEM240322C000375002024-03-14 9:57AM EDT37.503.603.253.450.00--161.72%
EEM240322C000380002024-03-18 3:38PM EDT38.002.872.633.25-0.37-11.42%65253.13%
EEM240322C000385002024-03-14 3:44PM EDT38.502.492.132.600.00-2062.50%
EEM240322C000390002024-03-15 3:53PM EDT39.001.831.641.940.00-405138.28%
EEM240322C000395002024-03-18 9:53AM EDT39.501.561.271.62-0.10-6.02%31246.09%
EEM240322C000400002024-03-18 1:35PM EDT40.000.910.690.99-0.05-5.21%25,18726.76%
EEM240322C000405002024-03-18 2:54PM EDT40.500.520.410.56+0.06+13.04%272,12921.49%
EEM240322C000410002024-03-18 3:57PM EDT41.000.210.180.22-0.02-8.70%1216,91317.19%
EEM240322C000415002024-03-18 3:42PM EDT41.500.060.050.08-0.02-25.00%802,91017.58%
EEM240322C000420002024-03-18 1:50PM EDT42.000.020.010.04-0.01-33.33%298820.51%
EEM240322C000425002024-02-22 11:26AM EDT42.500.130.000.010.00-211620.31%
EEM240322C000430002024-03-12 12:23PM EDT43.000.020.000.010.00-4261,69425.00%
EEM240322C000550002024-02-22 10:50AM EDT55.000.010.000.750.00-13204.10%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EEM240322P000360002024-03-14 9:45AM EDT36.000.390.000.660.00-151112.70%
EEM240322P000365002024-03-15 11:13AM EDT36.500.100.000.340.00-56185.16%
EEM240322P000370002024-02-28 2:41PM EDT37.000.060.000.680.00-131496.29%
EEM240322P000375002024-03-14 9:45AM EDT37.500.370.000.670.00-18487.11%
EEM240322P000380002024-03-04 10:45AM EDT38.000.380.000.080.00-130850.00%
EEM240322P000385002024-03-15 11:13AM EDT38.500.130.000.750.00-56472.46%
EEM240322P000390002024-03-12 11:59AM EDT39.000.030.000.110.00-35,34839.45%
EEM240322P000395002024-03-18 12:46PM EDT39.500.040.010.04-0.01-20.00%84,34423.44%
EEM240322P000400002024-03-18 10:27AM EDT40.000.050.040.07-0.03-37.50%321,90919.92%
EEM240322P000405002024-03-18 10:00AM EDT40.500.120.100.16-0.06-33.33%462,22517.68%
EEM240322P000410002024-03-18 3:52PM EDT41.000.360.330.56-0.06-14.29%2751,20127.83%
EEM240322P000415002024-03-15 3:14PM EDT41.500.770.600.940.00-21131.84%