iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00042000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.49 | 0.33 | 0.71 | +0.04 | +8.89% | 5,214 | 69,675 | 27.25% |
| EEM240628C00042000 | 2024-06-14 2:08PM EDT | 2024-06-28 | 0.58 | 0.56 | 0.69 | -0.04 | -6.45% | 216 | 1,455 | 17.87% |
| EEM240705C00042000 | 2024-06-14 2:24PM EDT | 2024-07-05 | 0.71 | 0.70 | 0.97 | +0.01 | +1.43% | 5 | 160 | 21.63% |
| EEM240712C00042000 | 2024-06-14 12:11PM EDT | 2024-07-12 | 0.79 | 0.75 | 1.04 | 0.00 | - | 76 | 347 | 20.14% |
| EEM240719C00042000 | 2024-06-14 3:17PM EDT | 2024-07-19 | 0.94 | 0.81 | 1.04 | +0.08 | +9.30% | 5,023 | 66,874 | 17.95% |
| EEM240726C00042000 | 2024-06-13 2:02PM EDT | 2024-07-26 | 1.00 | 0.82 | 1.21 | 0.00 | - | 4 | 4 | 19.39% |
| EEM240816C00042000 | 2024-06-14 12:26PM EDT | 2024-08-16 | 1.30 | 1.12 | 1.56 | 0.00 | - | 20,013 | 11,937 | 20.83% |
| EEM240920C00042000 | 2024-06-14 11:08AM EDT | 2024-09-20 | 1.72 | 1.53 | 2.00 | +0.05 | +2.99% | 25 | 83,050 | 21.75% |
| EEM240930C00042000 | 2024-06-06 12:27PM EDT | 2024-09-30 | 1.90 | 1.61 | 2.11 | 0.00 | - | 10 | 417 | 21.91% |
| EEM241018C00042000 | 2024-06-14 10:15AM EDT | 2024-10-18 | 1.95 | 1.83 | 2.31 | -0.28 | -12.56% | 5 | 1,316 | 22.32% |
| EEM241115C00042000 | 2024-06-07 9:52AM EDT | 2024-11-15 | 2.36 | 2.14 | 2.65 | 0.00 | - | 3 | 571 | 23.30% |
| EEM241220C00042000 | 2024-06-04 11:49AM EDT | 2024-12-20 | 2.19 | 2.54 | 2.90 | 0.00 | - | 1,750 | 55,762 | 23.10% |
| EEM241231C00042000 | 2024-05-24 10:19AM EDT | 2024-12-31 | 3.13 | 0.67 | 4.75 | 0.00 | - | 1,000 | 248 | 37.46% |
| EEM250117C00042000 | 2024-06-13 12:41PM EDT | 2025-01-17 | 2.70 | 2.52 | 4.80 | 0.00 | - | 1 | 22,536 | 36.35% |
| EEM250321C00042000 | 2024-05-21 11:09AM EDT | 2025-03-21 | 3.75 | 1.07 | 5.25 | 0.00 | - | 6,500 | 6,575 | 35.08% |
| EEM250331C00042000 | 2024-05-10 10:39AM EDT | 2025-03-31 | 3.35 | 0.55 | 5.30 | 0.00 | - | 1 | 2 | 34.80% |
| EEM250620C00042000 | 2024-06-13 9:30AM EDT | 2025-06-20 | 4.22 | 2.14 | 6.40 | 0.00 | - | 122 | 3,945 | 37.35% |
| EEM251219C00042000 | 2024-05-28 3:01PM EDT | 2025-12-19 | 5.07 | 2.95 | 7.45 | 0.00 | - | 3 | 201 | 35.77% |
| EEM260116C00042000 | 2024-05-21 2:22PM EDT | 2026-01-16 | 4.55 | 2.56 | 7.50 | 0.00 | - | 25 | 26 | 35.14% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00042000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.22 | 0.18 | 0.22 | -0.03 | -12.00% | 542 | 88,845 | 14.94% |
| EEM240628P00042000 | 2024-06-13 10:54AM EDT | 2024-06-28 | 0.37 | 0.29 | 0.33 | 0.00 | - | 420 | 1,401 | 13.72% |
| EEM240705P00042000 | 2024-06-14 2:25PM EDT | 2024-07-05 | 0.42 | 0.26 | 0.41 | -0.18 | -30.00% | 11 | 202 | 13.14% |
| EEM240712P00042000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 0.44 | 0.24 | 0.69 | -0.02 | -4.35% | 176 | 36 | 17.51% |
| EEM240719P00042000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.54 | -0.07 | -11.86% | 407 | 79,022 | 12.65% |
| EEM240726P00042000 | 2024-06-14 11:49AM EDT | 2024-07-26 | 0.63 | 0.47 | 2.70 | +0.02 | +3.28% | 1 | 4 | 50.02% |
| EEM240816P00042000 | 2024-06-14 1:50PM EDT | 2024-08-16 | 0.76 | 0.71 | 0.78 | 0.00 | - | 20,005 | 64,624 | 12.87% |
| EEM240920P00042000 | 2024-06-13 1:52PM EDT | 2024-09-20 | 0.94 | 0.89 | 1.02 | 0.00 | - | 12,015 | 68,695 | 13.06% |
| EEM240930P00042000 | 2024-06-04 1:15PM EDT | 2024-09-30 | 1.52 | 0.77 | 1.02 | 0.00 | - | 3 | 150 | 12.45% |
| EEM241018P00042000 | 2024-06-10 9:53AM EDT | 2024-10-18 | 1.27 | 0.84 | 1.32 | 0.00 | - | 2 | 10,242 | 14.58% |
| EEM241115P00042000 | 2024-06-14 1:20PM EDT | 2024-11-15 | 1.24 | 1.01 | 1.48 | +0.11 | +9.73% | 13 | 507 | 14.65% |
| EEM241220P00042000 | 2024-06-14 10:27AM EDT | 2024-12-20 | 1.56 | 0.28 | 3.60 | -0.37 | -19.17% | 7,000 | 4,718 | 30.87% |
| EEM250117P00042000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 1.64 | 1.51 | 3.70 | -0.16 | -8.89% | 1 | 20,164 | 29.58% |
| EEM250321P00042000 | 2024-05-30 2:38PM EDT | 2025-03-21 | 2.04 | 0.15 | 4.00 | 0.00 | - | 4 | 20,754 | 28.09% |
| EEM250331P00042000 | 2024-05-02 2:23PM EDT | 2025-03-31 | 2.18 | 1.85 | 2.42 | 0.00 | - | - | 250 | 16.97% |
| EEM250620P00042000 | 2024-06-14 1:51PM EDT | 2025-06-20 | 2.14 | 0.10 | 5.00 | -0.04 | -1.83% | 2 | 13,012 | 30.36% |
| EEM251219P00042000 | 2024-06-11 2:23PM EDT | 2025-12-19 | 2.76 | 0.15 | 5.00 | 0.00 | - | 240 | 238 | 24.87% |
| EEM260116P00042000 | 2024-05-31 12:00PM EDT | 2026-01-16 | 3.00 | 2.38 | 5.00 | 0.00 | - | 3 | 23 | 24.26% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 2026-12-18 | 3.35 | 1.00 | 5.95 | 0.00 | - | 8 | 0 | 22.93% |
© 2024 Yahoo. All rights reserved.