iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00041000 | 2024-06-13 9:46AM EDT | 2024-06-21 | 1.39 | 1.11 | 1.58 | 0.00 | - | 100 | 5,691 | 38.67% |
| EEM240628C00041000 | 2024-06-11 12:07PM EDT | 2024-06-28 | 1.03 | 1.20 | 1.62 | 0.00 | - | 10 | 451 | 27.78% |
| EEM240719C00041000 | 2024-06-14 2:59PM EDT | 2024-07-19 | 1.69 | 1.57 | 1.89 | +0.05 | +3.05% | 1 | 15,160 | 23.17% |
| EEM240816C00041000 | 2024-06-07 9:52AM EDT | 2024-08-16 | 2.11 | 0.93 | 2.23 | 0.00 | - | 3 | 41 | 22.46% |
| EEM240920C00041000 | 2024-06-11 12:46PM EDT | 2024-09-20 | 2.11 | 2.20 | 2.69 | 0.00 | - | 7,000 | 51,453 | 23.56% |
| EEM240930C00041000 | 2024-05-02 11:17AM EDT | 2024-09-30 | 2.42 | 0.86 | 3.55 | 0.00 | - | 1 | 280 | 32.23% |
| EEM241018C00041000 | 2024-06-11 11:19AM EDT | 2024-10-18 | 2.45 | 2.49 | 3.10 | 0.00 | - | 4 | 10,836 | 25.09% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 1.92 | 3.90 | 4.60 | 0.00 | - | 782 | 7,434 | 36.87% |
| EEM241220C00041000 | 2024-05-13 11:36AM EDT | 2024-12-20 | 3.85 | 1.44 | 5.50 | 0.00 | - | 16 | 63,290 | 40.93% |
| EEM241231C00041000 | 2024-03-05 3:19PM EDT | 2024-12-31 | 2.67 | 2.61 | 3.65 | 0.00 | - | 10 | 10 | 24.46% |
| EEM250117C00041000 | 2024-06-14 1:45PM EDT | 2025-01-17 | 3.35 | 1.30 | 5.50 | -0.10 | -2.90% | 5 | 12,440 | 38.18% |
| EEM250321C00041000 | 2024-05-01 12:38PM EDT | 2025-03-21 | 3.30 | 1.85 | 5.75 | 0.00 | - | 70 | 163 | 35.35% |
| EEM250331C00041000 | 2024-04-10 2:45PM EDT | 2025-03-31 | 3.52 | 2.89 | 4.35 | 0.00 | - | 5 | 5 | 25.11% |
| EEM250620C00041000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 3.80 | 2.66 | 7.40 | 0.00 | - | 1 | 8,013 | 40.76% |
| EEM251219C00041000 | 2024-06-14 11:02AM EDT | 2025-12-19 | 5.27 | 4.75 | 7.95 | -1.53 | -22.50% | 1 | 19 | 36.13% |
| EEM260116C00041000 | 2024-06-03 12:13PM EDT | 2026-01-16 | 5.30 | 4.15 | 8.00 | 0.00 | - | 1 | 61 | 35.49% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00041000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 5,089 | 88,809 | 21.29% |
| EEM240628P00041000 | 2024-06-14 1:30PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 24 | 428 | 17.09% |
| EEM240705P00041000 | 2024-06-14 10:54AM EDT | 2024-07-05 | 0.17 | 0.06 | 0.20 | -0.14 | -45.16% | 5 | 315 | 16.31% |
| EEM240712P00041000 | 2024-06-14 1:36PM EDT | 2024-07-12 | 0.21 | 0.08 | 0.26 | -0.07 | -25.00% | 2 | 13 | 15.77% |
| EEM240719P00041000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.26 | 0.20 | 0.28 | 0.00 | - | 24 | 36,808 | 14.55% |
| EEM240726P00041000 | 2024-06-14 9:39AM EDT | 2024-07-26 | 0.30 | 0.18 | 1.97 | +0.01 | +3.45% | 1 | 12 | 45.65% |
| EEM240816P00041000 | 2024-06-05 9:57AM EDT | 2024-08-16 | 0.64 | 0.42 | 0.46 | 0.00 | - | 5,500 | 34,390 | 13.92% |
| EEM240920P00041000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.62 | 0.51 | 0.66 | -0.15 | -19.48% | 48 | 40,305 | 13.72% |
| EEM240930P00041000 | 2024-05-31 1:11PM EDT | 2024-09-30 | 0.98 | 0.43 | 0.71 | 0.00 | - | 3 | 700 | 13.67% |
| EEM241018P00041000 | 2024-06-14 10:58AM EDT | 2024-10-18 | 0.78 | 0.78 | 0.81 | -0.11 | -12.36% | 50 | 1,899 | 13.77% |
| EEM241115P00041000 | 2024-06-14 11:11AM EDT | 2024-11-15 | 0.94 | 0.68 | 1.15 | +0.07 | +8.05% | 3 | 20,640 | 15.77% |
| EEM241220P00041000 | 2024-06-06 2:10PM EDT | 2024-12-20 | 1.21 | 0.97 | 2.78 | 0.00 | - | 13,000 | 46,619 | 28.25% |
| EEM250117P00041000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 1.23 | 1.14 | 3.00 | +0.05 | +4.24% | 2 | 9,047 | 28.10% |
| EEM250321P00041000 | 2024-06-03 10:24AM EDT | 2025-03-21 | 1.79 | 0.00 | 3.60 | 0.00 | - | 33 | 4,367 | 28.93% |
| EEM250331P00041000 | 2024-06-03 10:24AM EDT | 2025-03-31 | 1.87 | 0.00 | 3.60 | 0.00 | - | 64 | 197 | 28.43% |
| EEM250620P00041000 | 2024-06-07 1:19PM EDT | 2025-06-20 | 1.79 | 0.00 | 5.00 | 0.00 | - | 2 | 8,127 | 33.64% |
| EEM251219P00041000 | 2024-06-04 2:02PM EDT | 2025-12-19 | 2.68 | 0.17 | 5.00 | 0.00 | - | 1 | 25 | 27.55% |
| EEM260116P00041000 | 2024-03-26 1:18PM EDT | 2026-01-16 | 3.26 | 1.04 | 5.50 | 0.00 | - | 3 | 8 | 29.31% |
| EEM261218P00041000 | 2024-05-22 1:51PM EDT | 2026-12-18 | 2.95 | 0.50 | 5.45 | 0.00 | - | 2 | 29 | 23.13% |
© 2024 Yahoo. All rights reserved.