iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00038000 | 2024-06-11 2:36PM EDT | 2024-06-21 | 3.91 | 4.20 | 5.35 | 0.00 | - | 100 | 120 | 96.68% |
| EEM240628C00038000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 5.40 | 4.25 | 5.40 | 0.00 | - | 2 | 2 | 68.07% |
| EEM240719C00038000 | 2024-06-11 12:01PM EDT | 2024-07-19 | 3.96 | 3.15 | 5.55 | 0.00 | - | - | 28,500 | 60.89% |
| EEM240816C00038000 | 2024-06-04 11:06AM EDT | 2024-08-16 | 4.01 | 4.55 | 4.80 | 0.00 | - | 1 | 1 | 30.62% |
| EEM240920C00038000 | 2024-06-11 3:52PM EDT | 2024-09-20 | 4.65 | 3.30 | 7.00 | 0.00 | - | 3 | 403 | 55.71% |
| EEM240930C00038000 | 2024-05-08 9:55AM EDT | 2024-09-30 | 4.99 | 2.79 | 5.05 | 0.00 | - | 2 | 15 | 27.22% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 2024-10-18 | 4.65 | 3.30 | 7.20 | 0.00 | - | 1 | 5 | 51.39% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 2024-12-20 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 23.27% |
| EEM250117C00038000 | 2024-05-17 10:01AM EDT | 2025-01-17 | 6.90 | 5.00 | 7.85 | 0.00 | - | 5 | 29,291 | 44.74% |
| EEM250321C00038000 | 2024-05-31 12:13PM EDT | 2025-03-21 | 5.17 | 4.00 | 8.00 | 0.00 | - | 1 | 0 | 40.50% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 2025-06-20 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 22.36% |
| EEM251219C00038000 | 2024-05-31 10:23AM EDT | 2025-12-19 | 6.90 | 7.05 | 8.25 | 0.00 | - | 1 | 21 | 30.14% |
| EEM260116C00038000 | 2024-06-12 11:38AM EDT | 2026-01-16 | 7.70 | 6.70 | 10.00 | 0.00 | - | 1 | 24,001 | 38.57% |
| EEM261218C00038000 | 2024-05-20 9:30AM EDT | 2026-12-18 | 10.00 | 6.50 | 11.50 | 0.00 | - | - | 5 | 36.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00038000 | 2024-06-13 12:22PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.08 | 0.00 | - | 282 | 98,363 | 54.49% |
| EEM240628P00038000 | 2024-06-13 12:45PM EDT | 2024-06-28 | 0.24 | 0.01 | 0.25 | 0.00 | - | 10 | 99 | 50.00% |
| EEM240719P00038000 | 2024-06-11 12:01PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.20 | 0.00 | - | 28,500 | 52,717 | 28.91% |
| EEM240816P00038000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.18 | -0.06 | -33.33% | 3 | 41,023 | 20.80% |
| EEM240920P00038000 | 2024-06-12 10:16AM EDT | 2024-09-20 | 0.25 | 0.19 | 0.33 | 0.00 | - | 2 | 99,941 | 20.02% |
| EEM240930P00038000 | 2024-05-29 1:29PM EDT | 2024-09-30 | 0.35 | 0.05 | 0.38 | 0.00 | - | 40 | 36 | 20.02% |
| EEM241018P00038000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 0.53 | 0.00 | 2.41 | 0.00 | - | 30 | 4,073 | 44.92% |
| EEM241115P00038000 | 2024-06-04 9:34AM EDT | 2024-11-15 | 0.48 | 0.27 | 0.60 | 0.00 | - | 1 | 12,079 | 19.92% |
| EEM241220P00038000 | 2024-06-11 12:51PM EDT | 2024-12-20 | 0.60 | 0.40 | 0.64 | 0.00 | - | 12,002 | 80,596 | 18.46% |
| EEM241231P00038000 | 2024-05-06 10:06AM EDT | 2024-12-31 | 0.65 | 0.05 | 2.74 | 0.00 | - | 3 | 8 | 38.64% |
| EEM250117P00038000 | 2024-06-10 3:55PM EDT | 2025-01-17 | 0.64 | 0.05 | 2.70 | 0.00 | - | 2 | 107,734 | 36.74% |
| EEM250321P00038000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 0.95 | 0.00 | 1.34 | 0.00 | - | - | 6,403 | 21.44% |
| EEM250620P00038000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.10 | 0.16 | 1.80 | 0.00 | - | 6 | 7,506 | 21.90% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 21.66% |
| EEM260116P00038000 | 2024-05-07 3:29PM EDT | 2026-01-16 | 1.60 | 0.00 | 3.75 | 0.00 | - | 2,500 | 36,007 | 28.01% |
© 2024 Yahoo. All rights reserved.