iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00045000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 40.14% |
| EEM240531C00045000 | 2024-05-16 11:22AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.09 | 0.00 | - | 8 | 33 | 16.41% |
| EEM240607C00045000 | 2024-05-16 12:31PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 10 | 15.33% |
| EEM240614C00045000 | 2024-05-20 3:22PM EDT | 2024-06-14 | 0.13 | 0.05 | 1.35 | -0.04 | -23.53% | 21 | 8 | 42.38% |
| EEM240621C00045000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.25 | -0.07 | -30.43% | 11 | 45,965 | 14.16% |
| EEM240628C00045000 | 2024-05-20 10:33AM EDT | 2024-06-28 | 0.24 | 0.19 | 0.25 | -0.02 | -7.69% | 1 | 3,495 | 12.84% |
| EEM240719C00045000 | 2024-05-20 3:21PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.44 | -0.06 | -12.50% | 100 | 11,272 | 13.62% |
| EEM240816C00045000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 0.68 | 0.02 | 0.90 | -0.01 | -1.45% | 2,030 | 220 | 17.12% |
| EEM240920C00045000 | 2024-05-20 11:55AM EDT | 2024-09-20 | 1.00 | 0.61 | 1.10 | -0.06 | -5.66% | 200 | 11,981 | 16.55% |
| EEM240930C00045000 | 2024-05-20 11:19AM EDT | 2024-09-30 | 1.06 | 0.20 | 1.14 | +0.02 | +1.92% | 8 | 5,173 | 16.31% |
| EEM241018C00045000 | 2024-05-17 1:35PM EDT | 2024-10-18 | 1.35 | 1.22 | 1.33 | 0.00 | - | 1,200 | 1,194 | 17.04% |
| EEM241115C00045000 | 2024-05-13 2:44PM EDT | 2024-11-15 | 1.30 | 0.31 | 1.83 | 0.00 | - | 10 | 19,754 | 19.84% |
| EEM241220C00045000 | 2024-05-16 9:45AM EDT | 2024-12-20 | 1.78 | 0.35 | 2.00 | 0.00 | - | 2 | 22,817 | 19.43% |
| EEM241231C00045000 | 2024-05-20 3:59PM EDT | 2024-12-31 | 1.92 | 1.66 | 2.23 | +0.79 | +69.91% | 2 | 17 | 20.64% |
| EEM250117C00045000 | 2024-05-20 2:21PM EDT | 2025-01-17 | 1.86 | 1.68 | 2.07 | -0.13 | -6.53% | 66 | 190,889 | 18.76% |
| EEM250321C00045000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 2.51 | 0.05 | 5.00 | 0.00 | - | 5,000 | 0 | 35.16% |
| EEM250620C00045000 | 2024-02-07 10:32AM EDT | 2025-06-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.78% |
| EEM251219C00045000 | 2024-05-08 12:52PM EDT | 2025-12-19 | 3.27 | 1.52 | 6.45 | 0.00 | - | 29 | 0 | 32.18% |
| EEM260116C00045000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 3.98 | 3.60 | 6.50 | 0.00 | - | 2 | 24,069 | 31.65% |
| EEM261218C00045000 | 2024-05-14 11:19AM EDT | 2026-12-18 | 5.00 | 3.00 | 8.00 | 0.00 | - | 1 | 44 | 30.82% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240614P00045000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 1.34 | 0.69 | 5.00 | 0.00 | - | 1 | 1 | 92.72% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 2024-06-21 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 101.39% |
| EEM240920P00045000 | 2024-03-26 12:56PM EDT | 2024-09-20 | 4.12 | 2.00 | 4.85 | 0.00 | - | 5 | 6 | 40.33% |
| EEM241115P00045000 | 2024-04-12 10:29AM EDT | 2024-11-15 | 4.45 | 1.77 | 4.45 | 0.00 | - | 2 | 5 | 30.15% |
| EEM241220P00045000 | 2024-02-05 2:06PM EDT | 2024-12-20 | 7.00 | 4.15 | 5.90 | 0.00 | - | 1 | 1 | 38.46% |
| EEM250117P00045000 | 2024-05-17 12:08PM EDT | 2025-01-17 | 2.54 | 2.44 | 2.75 | 0.00 | - | 2 | 0 | 13.84% |
| EEM250321P00045000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 2.74 | 2.45 | 3.05 | 0.00 | - | 5,000 | 5,000 | 14.26% |
| EEM260116P00045000 | 2024-05-09 2:38PM EDT | 2026-01-16 | 4.10 | 1.01 | 6.00 | 0.00 | - | 6 | 202 | 23.32% |
| EEM261218P00045000 | 2024-05-09 2:38PM EDT | 2026-12-18 | 4.44 | 1.50 | 6.45 | 0.00 | - | 6 | 40 | 20.33% |
© 2024 Yahoo. All rights reserved.