iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00039000 | 2024-06-12 11:10AM EDT | 2024-06-21 | 3.46 | 2.65 | 4.35 | 0.00 | - | 30 | 30 | 62.11% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 2024-06-28 | 1.84 | 2.60 | 7.20 | 0.00 | - | 4 | 11 | 98.73% |
| EEM240719C00039000 | 2024-06-11 2:14PM EDT | 2024-07-19 | 3.08 | 2.91 | 4.35 | 0.00 | - | 3 | 15 | 48.54% |
| EEM240920C00039000 | 2024-06-14 2:46PM EDT | 2024-09-20 | 3.95 | 3.05 | 5.15 | -0.41 | -9.40% | 30 | 3,647 | 39.40% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 19.68% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 43.19% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 44.57% |
| EEM241220C00039000 | 2024-06-14 2:46PM EDT | 2024-12-20 | 4.70 | 3.40 | 6.50 | -1.20 | -20.34% | 30 | 16,930 | 40.65% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 20.53% |
| EEM250117C00039000 | 2024-06-11 10:36AM EDT | 2025-01-17 | 4.55 | 3.15 | 7.00 | 0.00 | - | 5 | 16,553 | 42.13% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 2025-03-21 | 3.90 | 4.15 | 8.95 | 0.00 | - | - | 56 | 51.42% |
| EEM250331C00039000 | 2024-04-15 12:46PM EDT | 2025-03-31 | 4.20 | 4.00 | 9.00 | 0.00 | - | - | 1 | 50.88% |
| EEM250620C00039000 | 2024-05-22 1:56PM EDT | 2025-06-20 | 6.48 | 3.80 | 8.50 | 0.00 | - | 1 | 61 | 41.77% |
| EEM251219C00039000 | 2024-06-12 2:44PM EDT | 2025-12-19 | 6.85 | 4.65 | 9.50 | 0.00 | - | 27 | 3,987 | 39.43% |
| EEM260116C00039000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 6.71 | 5.15 | 9.00 | 0.00 | - | 10 | 100 | 35.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00039000 | 2024-06-12 2:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 58 | 118,877 | 60.55% |
| EEM240628P00039000 | 2024-06-13 12:45PM EDT | 2024-06-28 | 0.29 | 0.02 | 0.25 | 0.00 | - | 10 | 628 | 41.11% |
| EEM240719P00039000 | 2024-06-14 10:15AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 9 | 21,341 | 19.43% |
| EEM240726P00039000 | 2024-06-13 2:02PM EDT | 2024-07-26 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 4 | 25.54% |
| EEM240816P00039000 | 2024-06-05 9:51AM EDT | 2024-08-16 | 0.29 | 0.15 | 0.22 | 0.00 | - | 1 | 5,172 | 18.07% |
| EEM240920P00039000 | 2024-06-13 1:52PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.45 | 0.00 | - | 30,000 | 84,871 | 18.70% |
| EEM240930P00039000 | 2024-06-03 3:46PM EDT | 2024-09-30 | 0.39 | 0.10 | 0.47 | 0.00 | - | 1 | 1 | 18.14% |
| EEM241018P00039000 | 2024-06-13 1:19PM EDT | 2024-10-18 | 0.33 | 0.11 | 0.63 | 0.00 | - | 1,000 | 58,042 | 19.04% |
| EEM241115P00039000 | 2024-05-31 3:27PM EDT | 2024-11-15 | 0.68 | 0.23 | 0.68 | 0.00 | - | 1 | 17,254 | 17.82% |
| EEM241220P00039000 | 2024-06-14 2:30PM EDT | 2024-12-20 | 0.65 | 0.60 | 0.75 | -0.03 | -4.41% | 5 | 64,985 | 16.85% |
| EEM250117P00039000 | 2024-06-12 11:24AM EDT | 2025-01-17 | 0.72 | 0.67 | 2.89 | 0.00 | - | 18 | 55,804 | 34.74% |
| EEM250321P00039000 | 2024-05-14 2:18PM EDT | 2025-03-21 | 0.97 | 0.81 | 3.05 | 0.00 | - | 2 | 487 | 31.76% |
| EEM250620P00039000 | 2024-05-14 2:18PM EDT | 2025-06-20 | 1.19 | 0.00 | 1.91 | 0.00 | - | 2 | 427 | 20.13% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 19.93% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 31.50% |
| EEM261218P00039000 | 2024-05-17 1:10PM EDT | 2026-12-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 25.48% |
© 2024 Yahoo. All rights reserved.