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:36.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 2024-05-17 | 5.50 | 4.55 | 8.15 | 0.00 | - | 10,000 | 32,000 | 349.61% |
| EEM240621C00036000 | 2024-05-16 12:23PM EDT | 2024-06-21 | 7.70 | 5.65 | 10.00 | +2.40 | +45.28% | 3 | 57 | 108.45% |
| EEM240628C00036000 | 2024-03-08 11:33AM EDT | 2024-06-28 | 6.05 | 3.90 | 6.30 | 0.00 | - | 4 | 0 | 0.00% |
| EEM240719C00036000 | 2024-04-12 11:09AM EDT | 2024-07-19 | 5.10 | 4.55 | 9.00 | 0.00 | - | 1 | 1 | 62.55% |
| EEM240816C00036000 | 2024-04-16 10:06AM EDT | 2024-08-16 | 4.49 | 5.55 | 9.70 | 0.00 | - | - | 1 | 63.28% |
| EEM240920C00036000 | 2024-03-28 12:30PM EDT | 2024-09-20 | 6.10 | 4.20 | 6.20 | 0.00 | - | 47 | 65 | 0.00% |
| EEM240930C00036000 | 2024-04-11 2:08PM EDT | 2024-09-30 | 6.40 | 4.70 | 7.45 | 0.00 | - | 1 | 3 | 0.00% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 2024-10-18 | 5.75 | 5.15 | 8.75 | 0.00 | - | 1 | 25 | 36.91% |
| EEM241115C00036000 | 2024-03-28 12:29PM EDT | 2024-11-15 | 6.60 | 4.75 | 7.50 | 0.00 | - | 1 | 2 | 0.00% |
| EEM250117C00036000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 8.45 | 8.25 | 9.20 | 0.00 | - | 5 | 79 | 33.90% |
| EEM251219C00036000 | 2024-05-06 3:00PM EDT | 2025-12-19 | 8.98 | 7.55 | 12.50 | 0.00 | - | 20 | 20 | 41.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 39,952 | 143.75% |
| EEM240621P00036000 | 2024-05-02 11:12AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.49 | 0.00 | - | 4,000 | 142,037 | 56.10% |
| EEM240628P00036000 | 2024-05-13 3:10PM EDT | 2024-06-28 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 163 | 67.92% |
| EEM240719P00036000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 0.20 | 0.00 | 2.13 | 0.00 | - | 750 | 18,151 | 55.71% |
| EEM240816P00036000 | 2024-05-14 10:04AM EDT | 2024-08-16 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3,601 | 3,928 | 57.86% |
| EEM240920P00036000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 0.17 | 0.04 | 0.20 | 0.00 | - | 158 | 69,049 | 23.24% |
| EEM240930P00036000 | 2024-04-15 10:33AM EDT | 2024-09-30 | 0.37 | 0.08 | 0.19 | 0.00 | - | 4 | 976 | 22.12% |
| EEM241018P00036000 | 2024-04-30 3:24PM EDT | 2024-10-18 | 0.31 | 0.00 | 2.21 | 0.00 | - | 33 | 12,714 | 50.07% |
| EEM241115P00036000 | 2024-04-03 3:44PM EDT | 2024-11-15 | 0.49 | 0.00 | 2.00 | 0.00 | - | 222 | 246 | 43.80% |
| EEM241220P00036000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 0.55 | 0.05 | 0.40 | 0.00 | - | 1 | 24,630 | 21.41% |
| EEM250117P00036000 | 2024-05-02 2:23PM EDT | 2025-01-17 | 0.50 | 0.09 | 0.43 | 0.00 | - | 11 | 22,570 | 20.61% |
| EEM250321P00036000 | 2024-05-02 3:18PM EDT | 2025-03-21 | 0.65 | 0.00 | 2.68 | 0.00 | - | 1 | 1,095 | 39.30% |
| EEM250620P00036000 | 2024-04-17 11:22AM EDT | 2025-06-20 | 1.50 | 0.00 | 4.50 | 0.00 | - | 6 | 1,511 | 47.02% |
| EEM251219P00036000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 1.91 | 1.18 | 2.49 | 0.00 | - | 10 | 4,013 | 27.52% |
| EEM260116P00036000 | 2024-04-11 12:10PM EDT | 2026-01-16 | 1.45 | 0.76 | 1.66 | 0.00 | - | 8 | 11,114 | 21.92% |
© 2024 Yahoo. All rights reserved.