iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00040000 | 2024-06-14 11:49AM EDT | 2024-06-21 | 2.10 | 2.26 | 2.60 | -0.12 | -5.41% | 51 | 6,481 | 55.18% |
| EEM240628C00040000 | 2024-06-11 9:37AM EDT | 2024-06-28 | 1.93 | 2.33 | 2.50 | 0.00 | - | 1 | 25 | 32.91% |
| EEM240712C00040000 | 2024-06-12 11:59AM EDT | 2024-07-12 | 2.73 | 2.25 | 2.81 | 0.00 | - | 2 | 7 | 31.98% |
| EEM240719C00040000 | 2024-06-14 2:56PM EDT | 2024-07-19 | 2.54 | 2.51 | 2.81 | +0.31 | +13.90% | 15 | 13,097 | 28.52% |
| EEM240816C00040000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 2.86 | 2.82 | 2.95 | -1.26 | -30.58% | 15 | 7 | 23.58% |
| EEM240920C00040000 | 2024-06-14 2:39PM EDT | 2024-09-20 | 3.15 | 3.05 | 4.30 | +0.05 | +1.61% | 9 | 75,246 | 36.21% |
| EEM240930C00040000 | 2024-05-03 2:18PM EDT | 2024-09-30 | 3.55 | 1.77 | 4.80 | 0.00 | - | 35 | 55 | 40.33% |
| EEM241018C00040000 | 2024-06-03 10:21AM EDT | 2024-10-18 | 3.36 | 3.25 | 3.65 | 0.00 | - | 12,500 | 12,609 | 24.71% |
| EEM241115C00040000 | 2024-06-12 1:59PM EDT | 2024-11-15 | 4.01 | 3.60 | 4.00 | 0.00 | - | 8 | 12,015 | 25.86% |
| EEM241220C00040000 | 2024-06-14 2:39PM EDT | 2024-12-20 | 3.95 | 2.60 | 4.15 | +0.02 | +0.51% | 9 | 55,645 | 24.66% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 19.14% |
| EEM250117C00040000 | 2024-06-14 1:30PM EDT | 2025-01-17 | 4.10 | 3.95 | 4.40 | -0.05 | -1.20% | 2 | 225,994 | 25.07% |
| EEM250321C00040000 | 2024-06-07 1:50PM EDT | 2025-03-21 | 5.50 | 2.71 | 6.55 | 0.00 | - | 9 | 43 | 37.55% |
| EEM250620C00040000 | 2024-05-13 12:11PM EDT | 2025-06-20 | 5.50 | 3.75 | 7.40 | 0.00 | - | 210 | 7,324 | 37.90% |
| EEM251219C00040000 | 2024-05-08 2:23PM EDT | 2025-12-19 | 6.00 | 3.50 | 8.50 | 0.00 | - | 10 | 5,181 | 36.65% |
| EEM260116C00040000 | 2024-06-06 3:21PM EDT | 2026-01-16 | 6.42 | 4.60 | 7.05 | 0.00 | - | 53 | 4,022 | 28.52% |
| EEM261218C00040000 | 2024-06-06 10:16AM EDT | 2026-12-18 | 7.40 | 5.00 | 9.95 | 0.00 | - | - | 33 | 34.24% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00040000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 3,000 | 208,668 | 29.10% |
| EEM240628P00040000 | 2024-06-12 10:07AM EDT | 2024-06-28 | 0.07 | 0.04 | 0.20 | -0.01 | -12.50% | 1 | 5,892 | 29.49% |
| EEM240705P00040000 | 2024-06-11 3:59PM EDT | 2024-07-05 | 0.11 | 0.06 | 0.10 | 0.00 | - | 2 | 424 | 19.04% |
| EEM240712P00040000 | 2024-06-14 12:12PM EDT | 2024-07-12 | 0.13 | 0.08 | 0.13 | -0.03 | -18.75% | 22 | 402 | 17.77% |
| EEM240719P00040000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 62 | 40,900 | 16.55% |
| EEM240726P00040000 | 2024-06-10 11:53AM EDT | 2024-07-26 | 0.24 | 0.01 | 2.28 | 0.00 | - | 5 | 6 | 59.69% |
| EEM240816P00040000 | 2024-06-12 2:57PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.29 | 0.00 | - | 1,458 | 11,986 | 15.53% |
| EEM240920P00040000 | 2024-06-14 1:17PM EDT | 2024-09-20 | 0.41 | 0.41 | 1.21 | 0.00 | - | 27 | 110,814 | 25.37% |
| EEM240930P00040000 | 2024-06-10 12:35PM EDT | 2024-09-30 | 0.44 | 0.32 | 0.57 | -0.09 | -16.98% | 1 | 644 | 15.94% |
| EEM241018P00040000 | 2024-06-04 3:13PM EDT | 2024-10-18 | 0.78 | 0.30 | 0.65 | 0.00 | - | 163 | 35,924 | 15.75% |
| EEM241115P00040000 | 2024-06-10 4:08PM EDT | 2024-11-15 | 0.76 | 0.42 | 0.91 | 0.00 | - | 5,000 | 18,091 | 17.07% |
| EEM241220P00040000 | 2024-06-13 3:42PM EDT | 2024-12-20 | 0.89 | 0.75 | 1.04 | 0.00 | - | 15 | 69,527 | 16.64% |
| EEM241231P00040000 | 2024-05-20 2:00PM EDT | 2024-12-31 | 0.74 | 0.02 | 1.27 | 0.00 | - | 3 | 5 | 18.26% |
| EEM250117P00040000 | 2024-06-14 1:57PM EDT | 2025-01-17 | 0.99 | 0.80 | 1.15 | +0.08 | +8.79% | 10 | 162,432 | 16.48% |
| EEM250321P00040000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 1.54 | 1.26 | 2.00 | 0.00 | - | 1 | 23,951 | 20.85% |
| EEM250620P00040000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 1.03 | 0.00 | 2.30 | 0.00 | - | 966 | 7,907 | 20.01% |
| EEM251219P00040000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 74 | 6,181 | 30.19% |
| EEM260116P00040000 | 2024-06-14 3:43PM EDT | 2026-01-16 | 2.16 | 1.90 | 2.25 | +0.06 | +2.86% | 414 | 80,574 | 15.74% |
| EEM261218P00040000 | 2024-05-31 11:20AM EDT | 2026-12-18 | 2.80 | 0.00 | 5.00 | 0.00 | - | 3 | 22 | 23.44% |
© 2024 Yahoo. All rights reserved.