iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 11.65 | 10.50 | 14.45 | 0.00 | - | 3 | 44 | 68.75% |
| EEM240621C00030000 | 2024-05-02 12:52PM EDT | 2024-06-21 | 12.01 | 10.50 | 14.55 | 0.00 | - | 34 | 64 | 126.32% |
| EEM240628C00030000 | 2023-08-21 10:41AM EDT | 2024-06-28 | 9.65 | 9.85 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| EEM240920C00030000 | 2024-01-22 3:43PM EDT | 2024-09-20 | 9.00 | 10.95 | 11.10 | 0.00 | - | 10 | 28 | 0.00% |
| EEM241220C00030000 | 2023-12-20 11:17AM EDT | 2024-12-20 | 11.24 | 7.50 | 12.25 | 0.00 | - | 4 | 15 | 0.00% |
| EEM250117C00030000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 13.06 | 11.00 | 15.50 | +1.11 | +9.29% | 5 | 76 | 64.89% |
| EEM250321C00030000 | 2024-04-15 12:47PM EDT | 2025-03-21 | 11.52 | 11.00 | 16.00 | 0.00 | - | - | 1 | 62.88% |
| EEM250620C00030000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 13.00 | 11.00 | 15.95 | 0.00 | - | 2 | 5 | 55.08% |
| EEM260116C00030000 | 2024-05-02 3:00PM EDT | 2026-01-16 | 13.85 | 11.60 | 16.50 | 0.00 | - | 2 | 88 | 48.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 136.52% |
| EEM240524P00030000 | 2024-04-24 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.16% |
| EEM240531P00030000 | 2024-04-26 9:46AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.73% |
| EEM240621P00030000 | 2024-02-29 1:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6,838 | 27,084 | 53.52% |
| EEM240628P00030000 | 2023-09-29 10:06AM EDT | 2024-06-28 | 0.46 | 0.43 | 0.72 | 0.00 | - | 2 | 2 | 74.61% |
| EEM240719P00030000 | 2024-04-18 10:29AM EDT | 2024-07-19 | 1.01 | 0.00 | 2.13 | 0.00 | - | 2,429 | 4,930 | 77.25% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 50.83% |
| EEM240930P00030000 | 2024-01-25 1:51PM EDT | 2024-09-30 | 0.31 | 0.00 | 0.82 | 0.00 | - | 10 | 22 | 50.51% |
| EEM241220P00030000 | 2024-04-15 11:03AM EDT | 2024-12-20 | 0.23 | 0.00 | 1.65 | 0.00 | - | 2 | 10,706 | 52.37% |
| EEM241231P00030000 | 2024-02-22 3:42PM EDT | 2024-12-31 | 0.25 | 0.03 | 2.36 | 0.00 | - | 1 | 131 | 59.64% |
| EEM250117P00030000 | 2024-04-09 9:30AM EDT | 2025-01-17 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 10,461 | 46.34% |
| EEM250321P00030000 | 2024-04-04 10:10AM EDT | 2025-03-21 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.08% |
| EEM250620P00030000 | 2024-03-15 12:03PM EDT | 2025-06-20 | 0.56 | 0.01 | 3.00 | 0.00 | - | 10 | 50 | 51.12% |
| EEM251219P00030000 | 2024-04-18 9:30AM EDT | 2025-12-19 | 0.88 | 0.01 | 4.75 | 0.00 | - | 400 | 862 | 54.44% |
| EEM260116P00030000 | 2024-05-03 12:25PM EDT | 2026-01-16 | 0.60 | 0.10 | 1.65 | -0.10 | -14.29% | 300 | 6,816 | 31.85% |
© 2024 Yahoo. All rights reserved.