iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00044000 | 2024-06-14 2:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 92,066 | 19.14% |
| EEM240628C00044000 | 2024-06-13 12:04PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 902 | 18.46% |
| EEM240705C00044000 | 2024-06-04 9:30AM EDT | 2024-07-05 | 0.49 | 0.00 | 0.14 | 0.00 | - | 3 | 6 | 16.80% |
| EEM240712C00044000 | 2024-06-07 1:57PM EDT | 2024-07-12 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 4 | 15.92% |
| EEM240719C00044000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.24 | +0.01 | +5.88% | 7 | 27,607 | 15.92% |
| EEM240726C00044000 | 2024-06-10 11:10AM EDT | 2024-07-26 | 0.27 | 0.04 | 0.35 | 0.00 | - | - | 2 | 17.04% |
| EEM240816C00044000 | 2024-06-14 12:29PM EDT | 2024-08-16 | 0.44 | 0.37 | 0.46 | +0.04 | +10.00% | 34 | 49,663 | 15.82% |
| EEM240920C00044000 | 2024-06-12 12:49PM EDT | 2024-09-20 | 0.89 | 0.67 | 0.81 | 0.00 | - | 3,081 | 73,286 | 17.24% |
| EEM240930C00044000 | 2024-05-24 11:34AM EDT | 2024-09-30 | 1.13 | 0.60 | 0.91 | 0.00 | - | 1 | 381 | 17.60% |
| EEM241018C00044000 | 2024-06-04 3:13PM EDT | 2024-10-18 | 0.77 | 0.79 | 1.26 | 0.00 | - | 257 | 475 | 20.02% |
| EEM241115C00044000 | 2024-06-13 1:33PM EDT | 2024-11-15 | 1.30 | 0.25 | 1.55 | +0.02 | +1.56% | 3 | 16,413 | 20.85% |
| EEM241220C00044000 | 2024-05-30 12:27PM EDT | 2024-12-20 | 1.52 | 0.39 | 3.65 | 0.00 | - | 6,000 | 38,326 | 36.29% |
| EEM241231C00044000 | 2024-06-14 12:31PM EDT | 2024-12-31 | 1.59 | 1.42 | 1.66 | +0.08 | +5.30% | 1 | 107 | 19.20% |
| EEM250117C00044000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 1.58 | 1.54 | 3.70 | +0.08 | +5.33% | 1 | 230,306 | 34.25% |
| EEM250321C00044000 | 2024-06-03 9:47AM EDT | 2025-03-21 | 2.20 | 0.18 | 4.20 | 0.00 | - | 5 | 12,005 | 33.55% |
| EEM250620C00044000 | 2024-06-12 3:30PM EDT | 2025-06-20 | 2.65 | 0.59 | 5.00 | 0.00 | - | 10 | 824 | 33.85% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 2025-12-19 | 3.60 | 2.10 | 5.70 | 0.00 | - | 10 | 10 | 31.10% |
| EEM260116C00044000 | 2024-06-10 2:47PM EDT | 2026-01-16 | 3.16 | 1.77 | 6.00 | 0.00 | - | 1 | 251 | 31.76% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00044000 | 2024-06-12 1:15PM EDT | 2024-06-21 | 1.48 | 1.52 | 2.01 | 0.00 | - | 1 | 0 | 35.55% |
| EEM240628P00044000 | 2024-05-31 10:06AM EDT | 2024-06-28 | 2.41 | 1.47 | 2.02 | 0.00 | - | 2 | 0 | 25.59% |
| EEM240719P00044000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 1.40 | 1.64 | 1.80 | 0.00 | - | 1 | 15 | 8.59% |
| EEM240816P00044000 | 2024-06-14 1:10PM EDT | 2024-08-16 | 1.94 | 1.86 | 2.12 | +0.24 | +14.12% | 10 | 0 | 13.92% |
| EEM240920P00044000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 1.75 | 0.14 | 2.31 | 0.00 | - | 4 | 24 | 13.79% |
| EEM240930P00044000 | 2024-05-28 10:00AM EDT | 2024-09-30 | 1.70 | 1.78 | 2.28 | 0.00 | - | 3 | 3 | 12.75% |
| EEM241018P00044000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 1.76 | 1.96 | 2.30 | 0.00 | - | 2 | 15 | 12.04% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 2024-11-15 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 31.80% |
| EEM241220P00044000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 2.20 | 0.38 | 4.55 | 0.00 | - | 5 | 96 | 29.13% |
| EEM250117P00044000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 3.27 | 2.34 | 2.87 | 0.00 | - | 17,000 | 225,309 | 13.99% |
| EEM251219P00044000 | 2024-05-14 11:00AM EDT | 2025-12-19 | 3.20 | 3.15 | 3.90 | 0.00 | - | 1 | 0 | 13.88% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 2026-01-16 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 32.89% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 2026-12-18 | 3.64 | 1.50 | 6.50 | 0.00 | - | 25 | 25 | 20.55% |
© 2024 Yahoo. All rights reserved.