iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:37.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00037000 | 2024-04-23 12:15PM EDT | 2024-05-17 | 3.60 | 5.35 | 8.05 | 0.00 | - | - | 20,001 | 438.28% |
| EEM240621C00037000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 5.24 | 4.80 | 8.75 | 0.00 | - | 2 | 2,370 | 90.48% |
| EEM240628C00037000 | 2024-01-23 3:12PM EDT | 2024-06-28 | 3.00 | 4.45 | 4.55 | 0.00 | - | 3 | 3 | 0.00% |
| EEM240816C00037000 | 2024-05-01 9:37AM EDT | 2024-08-16 | 4.50 | 4.85 | 8.85 | 0.00 | - | - | 1 | 58.08% |
| EEM240920C00037000 | 2024-04-11 2:08PM EDT | 2024-09-20 | 5.45 | 4.00 | 6.45 | 0.00 | - | 1 | 34 | 0.00% |
| EEM240930C00037000 | 2024-01-16 11:58AM EDT | 2024-09-30 | 3.75 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 0.00% |
| EEM241115C00037000 | 2024-04-11 1:20PM EDT | 2024-11-15 | 5.90 | 6.10 | 8.00 | 0.00 | - | 1 | 14 | 31.81% |
| EEM241220C00037000 | 2023-06-06 3:18PM EDT | 2024-12-20 | 6.40 | 5.15 | 6.75 | 0.00 | - | 10 | 9 | 0.00% |
| EEM250117C00037000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 6.80 | 7.45 | 8.70 | 0.00 | - | 1 | 201 | 34.13% |
| EEM250321C00037000 | 2024-04-30 11:42AM EDT | 2025-03-21 | 6.40 | 5.60 | 10.50 | 0.00 | - | - | 3 | 44.46% |
| EEM250620C00037000 | 2024-03-28 12:31PM EDT | 2025-06-20 | 6.65 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 28.89% |
| EEM260116C00037000 | 2024-04-24 10:04AM EDT | 2026-01-16 | 7.20 | 7.00 | 11.85 | 0.00 | - | 5 | 11 | 38.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00037000 | 2024-05-17 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 132 | 48,746 | 125.00% |
| EEM240524P00037000 | 2024-04-19 2:07PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
| EEM240531P00037000 | 2024-04-18 10:20AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 4 | 54.88% |
| EEM240621P00037000 | 2024-05-17 10:32AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | -0.01 | -20.00% | 75 | 108,059 | 40.04% |
| EEM240628P00037000 | 2024-04-23 3:19PM EDT | 2024-06-28 | 0.20 | 0.00 | 1.75 | 0.00 | - | 3 | 559 | 57.86% |
| EEM240719P00037000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.69 | 0.00 | - | 750 | 1,480 | 43.31% |
| EEM240816P00037000 | 2024-05-16 10:09AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3,509 | 6,103 | 33.35% |
| EEM240920P00037000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 0.22 | 0.00 | 0.46 | 0.00 | - | 10,000 | 67,429 | 26.76% |
| EEM240930P00037000 | 2024-05-03 9:40AM EDT | 2024-09-30 | 0.26 | 0.00 | 2.10 | 0.00 | - | 2 | 12,010 | 48.39% |
| EEM241018P00037000 | 2024-04-30 3:24PM EDT | 2024-10-18 | 0.42 | 0.00 | 1.65 | 0.00 | - | 1 | 72 | 40.28% |
| EEM241115P00037000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 0.58 | 0.00 | 2.26 | 0.00 | - | 1 | 7,995 | 43.53% |
| EEM241220P00037000 | 2024-05-13 12:33PM EDT | 2024-12-20 | 0.45 | 0.20 | 0.41 | 0.00 | - | 828 | 36,481 | 19.68% |
| EEM241231P00037000 | 2024-03-01 12:11PM EDT | 2024-12-31 | 1.17 | 0.14 | 1.23 | 0.00 | - | 2 | 2 | 28.93% |
| EEM250117P00037000 | 2024-05-15 11:35AM EDT | 2025-01-17 | 0.41 | 0.30 | 0.43 | 0.00 | - | 9 | 73,039 | 18.80% |
| EEM250321P00037000 | 2024-04-30 2:58PM EDT | 2025-03-21 | 0.95 | 0.00 | 4.90 | 0.00 | - | 3 | 3,546 | 53.54% |
| EEM250620P00037000 | 2024-04-30 1:09PM EDT | 2025-06-20 | 1.18 | 0.00 | 4.95 | 0.00 | - | 1 | 3,701 | 47.38% |
| EEM251219P00037000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 2.09 | 1.11 | 2.71 | 0.00 | - | 10 | 68 | 27.00% |
| EEM260116P00037000 | 2024-04-02 11:59AM EDT | 2026-01-16 | 1.83 | 0.00 | 2.26 | 0.00 | - | 9 | 154 | 23.85% |
© 2024 Yahoo. All rights reserved.