Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240621C00042500 | 2024-06-14 4:01PM EDT | 2024-06-21 | 0.22 | 0.18 | 0.24 | +0.03 | +15.79% | 635 | 61,994 | 16.60% |
EEM240628C00042500 | 2024-06-14 10:58AM EDT | 2024-06-28 | 0.32 | 0.22 | 0.46 | -0.03 | -8.57% | 10 | 618 | 18.36% |
EEM240705C00042500 | 2024-06-13 3:08PM EDT | 2024-07-05 | 0.39 | 0.23 | 0.53 | -0.05 | -11.36% | 14 | 146 | 16.60% |
EEM240712C00042500 | 2024-06-14 2:15PM EDT | 2024-07-12 | 0.54 | 0.35 | 0.66 | -0.04 | -6.90% | 2 | 310 | 17.14% |
EEM240719C00042500 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.66 | 0.66 | 0.71 | +0.02 | +3.13% | 392 | 5,605 | 16.26% |
EEM240726C00042500 | 2024-06-14 11:49AM EDT | 2024-07-26 | 0.73 | 0.53 | 0.83 | -0.08 | -9.88% | 21 | 1 | 16.94% |
EEM240816C00042500 | 2024-06-13 1:53PM EDT | 2024-08-16 | 1.01 | 0.83 | 1.28 | +0.01 | +1.00% | 6 | 258 | 20.26% |
EEM241018C00042500 | 2024-06-04 3:13PM EDT | 2024-10-18 | 1.37 | 1.56 | 2.01 | 0.00 | - | 163 | 666 | 21.67% |
EEM241115C00042500 | 2024-06-04 10:51AM EDT | 2024-11-15 | 1.57 | 1.98 | 2.33 | 0.00 | - | 3 | 11,467 | 22.51% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240621P00042500 | 2024-06-14 1:33PM EDT | 2024-06-21 | 0.49 | 0.27 | 0.47 | +0.01 | +2.08% | 361 | 14,668 | 14.65% |
EEM240628P00042500 | 2024-06-12 10:50AM EDT | 2024-06-28 | 0.48 | 0.32 | 0.57 | 0.00 | - | 1 | 563 | 13.18% |
EEM240705P00042500 | 2024-06-12 3:47PM EDT | 2024-07-05 | 0.63 | 0.38 | 0.84 | 0.00 | - | 32 | 54 | 17.63% |
EEM240712P00042500 | 2024-06-12 12:20PM EDT | 2024-07-12 | 0.59 | 0.51 | 0.73 | 0.00 | - | 2 | 6 | 12.75% |
EEM240719P00042500 | 2024-06-14 9:34AM EDT | 2024-07-19 | 0.82 | 0.71 | 0.77 | +0.21 | +34.43% | 10 | 4,020 | 12.13% |
EEM241018P00042500 | 2024-05-29 2:59PM EDT | 2024-10-18 | 1.42 | 1.05 | 1.40 | 0.00 | - | 9 | 611 | 12.75% |
EEM241115P00042500 | 2024-06-14 11:09AM EDT | 2024-11-15 | 1.48 | 0.27 | 1.69 | +0.14 | +10.45% | 3 | 12 | 14.19% |