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:39.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00039000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 3.42 | 1.45 | 5.45 | +0.67 | +24.36% | 3 | 40,073 | 112.45% |
| EEM240524C00039000 | 2024-04-23 3:12PM EDT | 2024-05-24 | 1.52 | 1.50 | 5.50 | 0.00 | - | 3 | 4 | 92.09% |
| EEM240531C00039000 | 2024-04-24 3:04PM EDT | 2024-05-31 | 2.01 | 1.51 | 5.75 | 0.00 | - | - | 5 | 85.40% |
| EEM240607C00039000 | 2024-04-26 3:38PM EDT | 2024-06-07 | 2.58 | 3.35 | 5.00 | 0.00 | - | 16 | 1 | 59.52% |
| EEM240621C00039000 | 2024-05-03 11:24AM EDT | 2024-06-21 | 3.50 | 1.92 | 3.85 | +0.10 | +2.94% | 35 | 39,959 | 25.93% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 2024-06-28 | 1.84 | 1.68 | 5.10 | 0.00 | - | 4 | 11 | 48.54% |
| EEM240719C00039000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 3.44 | 1.50 | 4.40 | +0.42 | +13.91% | 3 | 15 | 30.42% |
| EEM240920C00039000 | 2024-05-02 3:48PM EDT | 2024-09-20 | 4.08 | 3.80 | 4.65 | 0.00 | - | 2 | 3,650 | 25.44% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 13.97% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 35.79% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 38.05% |
| EEM241220C00039000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 5.00 | 4.75 | 6.40 | +1.55 | +44.93% | 4 | 16,940 | 34.62% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 17.07% |
| EEM250117C00039000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 5.20 | 4.25 | 6.05 | +1.80 | +52.94% | 11 | 16,574 | 29.97% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 2025-03-21 | 3.90 | 4.45 | 7.80 | 0.00 | - | - | 56 | 38.97% |
| EEM250331C00039000 | 2024-04-15 12:46PM EDT | 2025-03-31 | 4.20 | 3.05 | 6.80 | 0.00 | - | - | 1 | 31.59% |
| EEM250620C00039000 | 2024-04-16 1:49PM EDT | 2025-06-20 | 3.60 | 4.85 | 8.40 | 0.00 | - | 2 | 60 | 38.03% |
| EEM251219C00039000 | 2024-05-02 1:12PM EDT | 2025-12-19 | 6.56 | 4.70 | 9.30 | 0.00 | - | 1 | 3,982 | 36.19% |
| EEM260116C00039000 | 2024-03-21 3:14PM EDT | 2026-01-16 | 6.30 | 3.00 | 7.95 | 0.00 | - | 3 | 104 | 28.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00039000 | 2024-04-30 9:39AM EDT | 2024-05-10 | 0.31 | 0.00 | 0.59 | 0.00 | - | 32 | 252 | 66.99% |
| EEM240517P00039000 | 2024-05-02 2:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 40 | 40,855 | 40.04% |
| EEM240524P00039000 | 2024-05-02 12:09PM EDT | 2024-05-24 | 0.52 | 0.00 | 1.70 | +0.47 | +940.00% | 3 | 143 | 56.74% |
| EEM240531P00039000 | 2024-05-02 2:20PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 46.00% |
| EEM240607P00039000 | 2024-05-02 10:46AM EDT | 2024-06-07 | 0.14 | 0.01 | 0.34 | 0.00 | - | 3 | 52 | 29.59% |
| EEM240621P00039000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 11 | 122,254 | 18.41% |
| EEM240628P00039000 | 2024-04-19 1:56PM EDT | 2024-06-28 | 0.81 | 0.12 | 1.13 | 0.00 | - | 10 | 627 | 39.55% |
| EEM240719P00039000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 0.24 | 0.02 | 2.24 | -0.02 | -7.69% | 6 | 8,056 | 50.32% |
| EEM240816P00039000 | 2024-04-30 10:14AM EDT | 2024-08-16 | 0.51 | 0.26 | 0.32 | 0.00 | - | 10 | 0 | 16.55% |
| EEM240920P00039000 | 2024-05-03 10:40AM EDT | 2024-09-20 | 0.47 | 0.12 | 1.06 | -0.22 | -31.88% | 2 | 45,837 | 24.05% |
| EEM241018P00039000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 1.03 | 0.45 | 0.52 | 0.00 | - | 5 | 56,554 | 15.75% |
| EEM241115P00039000 | 2024-04-30 2:57PM EDT | 2024-11-15 | 0.93 | 0.34 | 1.57 | 0.00 | - | 2 | 17,254 | 25.23% |
| EEM241220P00039000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 1.06 | 0.44 | 0.87 | 0.00 | - | 17,502 | 54,360 | 16.92% |
| EEM250117P00039000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 1.29 | 0.78 | 0.97 | 0.00 | - | 5 | 55,776 | 16.87% |
| EEM250620P00039000 | 2023-09-14 11:09AM EDT | 2025-06-20 | 3.25 | 2.87 | 4.65 | 0.00 | - | 16 | 422 | 36.35% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 19.62% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 30.82% |
© 2024 Yahoo. All rights reserved.