iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00035000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 8.50 | 7.50 | 9.90 | 0.00 | - | 1 | 7,503 | 505.08% |
| EEM240621C00035000 | 2024-05-16 12:23PM EDT | 2024-06-21 | 6.70 | 6.75 | 8.95 | 0.00 | - | 2 | 11,555 | 48.73% |
| EEM240719C00035000 | 2024-05-13 10:06AM EDT | 2024-07-19 | 8.17 | 6.30 | 10.85 | 0.00 | - | 1 | 1 | 82.42% |
| EEM240930C00035000 | 2024-04-11 2:07PM EDT | 2024-09-30 | 7.30 | 5.70 | 10.40 | 0.00 | - | 2 | 23 | 50.29% |
| EEM241115C00035000 | 2024-04-11 1:20PM EDT | 2024-11-15 | 7.60 | 6.50 | 10.25 | 0.00 | - | 1 | 3 | 41.72% |
| EEM241220C00035000 | 2022-11-18 1:41PM EDT | 2024-12-20 | 7.79 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 35.38% |
| EEM241231C00035000 | 2024-05-15 11:48AM EDT | 2024-12-31 | 8.85 | 9.20 | 10.15 | 0.00 | - | 213 | 207 | 36.18% |
| EEM250117C00035000 | 2024-05-15 11:07AM EDT | 2025-01-17 | 9.39 | 9.30 | 10.15 | 0.00 | - | 1 | 222 | 34.91% |
| EEM250620C00035000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 8.40 | 6.90 | 9.65 | 0.00 | - | 2 | 6 | 22.94% |
| EEM251219C00035000 | 2023-09-11 9:46AM EDT | 2025-12-19 | 8.43 | 6.30 | 9.25 | 0.00 | - | 25 | 0 | 15.55% |
| EEM260116C00035000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 8.80 | 8.95 | 13.40 | 0.00 | - | 6 | 54 | 41.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10,500 | 162.50% |
| EEM240621P00035000 | 2024-05-13 3:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 142,077 | 49.22% |
| EEM240628P00035000 | 2024-02-09 11:49AM EDT | 2024-06-28 | 0.30 | 0.00 | 2.21 | 0.00 | - | 3 | 20 | 76.03% |
| EEM240719P00035000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 0.09 | 0.00 | 1.33 | 0.00 | - | - | 1,500 | 51.76% |
| EEM240920P00035000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.45 | 0.00 | - | 301 | 199,363 | 49.49% |
| EEM240930P00035000 | 2024-04-15 10:35AM EDT | 2024-09-30 | 0.27 | 0.00 | 2.17 | 0.00 | - | 2 | 547 | 57.37% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 2024-10-18 | 0.47 | 0.00 | 1.00 | 0.00 | - | 2 | 196 | 38.53% |
| EEM241115P00035000 | 2024-04-19 4:00PM EDT | 2024-11-15 | 0.57 | 0.00 | 2.27 | 0.00 | - | 5 | 63 | 50.76% |
| EEM241220P00035000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 0.21 | 0.12 | 0.30 | 0.00 | - | 6 | 119,994 | 22.12% |
| EEM241231P00035000 | 2024-04-17 2:46PM EDT | 2024-12-31 | 0.70 | 0.00 | 2.31 | 0.00 | - | 10 | 12 | 45.78% |
| EEM250117P00035000 | 2024-05-14 11:50AM EDT | 2025-01-17 | 0.23 | 0.16 | 0.34 | 0.00 | - | 5 | 192,069 | 21.53% |
| EEM250321P00035000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 0.75 | 0.00 | 2.08 | 0.00 | - | 1 | 15,579 | 37.42% |
| EEM250620P00035000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 0.79 | 0.00 | 1.74 | 0.00 | - | 2,043 | 5,869 | 30.24% |
| EEM251219P00035000 | 2024-05-15 2:11PM EDT | 2025-12-19 | 0.81 | 0.00 | 2.92 | 0.00 | - | 4 | 891 | 32.45% |
| EEM260116P00035000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 1.42 | 0.85 | 1.44 | 0.00 | - | 32 | 121,336 | 22.52% |
| EEM261218P00035000 | 2024-05-06 2:30PM EDT | 2026-12-18 | 1.50 | 0.00 | 4.95 | 0.00 | - | - | 6 | 34.73% |
© 2024 Yahoo. All rights reserved.