iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00038000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 4.97 | 2.47 | 6.20 | +1.22 | +32.53% | 10 | 98,531 | 112.40% |
| EEM240621C00038000 | 2024-04-16 11:33AM EDT | 2024-06-21 | 2.49 | 2.61 | 6.70 | 0.00 | - | 6 | 2,351 | 69.65% |
| EEM240628C00038000 | 2024-03-05 11:00AM EDT | 2024-06-28 | 3.20 | 4.10 | 4.25 | 0.00 | - | 2 | 14 | 0.00% |
| EEM240920C00038000 | 2024-04-26 9:50AM EDT | 2024-09-20 | 4.19 | 3.50 | 6.25 | 0.00 | - | 3 | 406 | 36.11% |
| EEM240930C00038000 | 2024-03-12 11:08AM EDT | 2024-09-30 | 4.76 | 4.45 | 4.55 | 0.00 | - | 2 | 15 | 11.28% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 2024-10-18 | 4.65 | 4.95 | 6.90 | 0.00 | - | 1 | 5 | 39.65% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 2024-12-20 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 19.14% |
| EEM250117C00038000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 4.35 | 5.00 | 6.60 | 0.00 | - | 1 | 29,296 | 29.47% |
| EEM250321C00038000 | 2024-04-24 12:08PM EDT | 2025-03-21 | 4.94 | 4.25 | 8.45 | 0.00 | - | - | 1 | 39.72% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 2025-06-20 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 20.01% |
| EEM251219C00038000 | 2024-02-07 1:17PM EDT | 2025-12-19 | 6.00 | 4.50 | 9.50 | 0.00 | - | 10 | 10 | 34.66% |
| EEM260116C00038000 | 2024-03-25 2:56PM EDT | 2026-01-16 | 6.50 | 4.00 | 9.00 | 0.00 | - | 1 | 24,001 | 31.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00038000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.20 | +0.16 | +800.00% | 5 | 259 | 55.27% |
| EEM240517P00038000 | 2024-05-03 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 25 | 148,556 | 41.60% |
| EEM240524P00038000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.70 | 0.00 | - | 3 | 80 | 58.98% |
| EEM240531P00038000 | 2024-05-01 10:43AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.31 | 0.00 | - | 220 | 3,025 | 37.79% |
| EEM240607P00038000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.28 | -0.02 | -28.57% | 4 | 4 | 32.72% |
| EEM240621P00038000 | 2024-05-02 1:56PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 3 | 98,685 | 19.83% |
| EEM240628P00038000 | 2024-05-01 12:38PM EDT | 2024-06-28 | 0.22 | 0.00 | 2.13 | 0.00 | - | 1 | 101 | 63.38% |
| EEM240719P00038000 | 2024-04-30 10:37AM EDT | 2024-07-19 | 0.23 | 0.12 | 0.21 | 0.00 | - | 1,479 | 13,983 | 20.22% |
| EEM240920P00038000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 0.48 | 0.28 | 0.94 | 0.00 | - | 2 | 97,070 | 26.05% |
| EEM240930P00038000 | 2024-04-01 2:48PM EDT | 2024-09-30 | 0.59 | 0.36 | 0.49 | 0.00 | - | 5 | 5 | 19.17% |
| EEM241018P00038000 | 2024-04-30 10:43AM EDT | 2024-10-18 | 0.53 | 0.34 | 0.39 | 0.00 | - | 30 | 4,073 | 16.68% |
| EEM241115P00038000 | 2024-04-30 12:06PM EDT | 2024-11-15 | 0.69 | 0.28 | 1.41 | 0.00 | - | 1 | 5,345 | 26.89% |
| EEM241220P00038000 | 2024-04-26 1:12PM EDT | 2024-12-20 | 0.93 | 0.30 | 0.69 | 0.00 | - | 1 | 56,002 | 17.70% |
| EEM241231P00038000 | 2024-02-14 12:48PM EDT | 2024-12-31 | 1.70 | 0.17 | 5.00 | 0.00 | - | 5 | 5 | 54.13% |
| EEM250117P00038000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 0.92 | 0.61 | 0.78 | 0.00 | - | 1 | 100,613 | 17.60% |
| EEM250620P00038000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.10 | 0.16 | 1.80 | 0.00 | - | 6 | 7,506 | 21.18% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 21.24% |
| EEM260116P00038000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 1.80 | 0.33 | 3.60 | 0.00 | - | 3,000 | 33,507 | 26.65% |
© 2024 Yahoo. All rights reserved.