iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00040000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 2.35 | 1.72 | 4.45 | +0.66 | +39.05% | 6 | 714 | 73.34% |
| EEM240517C00040000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 2.71 | 1.96 | 3.20 | +0.51 | +23.18% | 118 | 8,258 | 54.30% |
| EEM240524C00040000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 2.52 | 2.24 | 4.40 | 0.00 | - | 1 | 37 | 78.17% |
| EEM240531C00040000 | 2024-05-02 2:20PM EDT | 2024-05-31 | 2.39 | 2.20 | 3.05 | 0.00 | - | 2 | 10 | 33.59% |
| EEM240621C00040000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 2.70 | 2.31 | 2.99 | +0.20 | +8.00% | 20 | 86,592 | 23.93% |
| EEM240628C00040000 | 2024-05-03 11:30AM EDT | 2024-06-28 | 2.70 | 2.41 | 3.20 | +0.30 | +12.50% | 10 | 23,048 | 26.39% |
| EEM240719C00040000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 2.84 | 1.88 | 3.00 | +0.29 | +11.37% | 5 | 13,129 | 19.19% |
| EEM240816C00040000 | 2024-04-25 1:49PM EDT | 2024-08-16 | 2.02 | 3.05 | 4.50 | 0.00 | - | 3 | 6 | 35.47% |
| EEM240920C00040000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 3.30 | 3.30 | 5.00 | 0.00 | - | 14 | 75,246 | 35.85% |
| EEM240930C00040000 | 2024-05-03 2:18PM EDT | 2024-09-30 | 3.55 | 3.20 | 5.00 | +0.98 | +38.13% | 35 | 65 | 34.62% |
| EEM241018C00040000 | 2024-04-04 12:11PM EDT | 2024-10-18 | 3.60 | 2.69 | 5.00 | 0.00 | - | 1 | 89 | 32.72% |
| EEM241115C00040000 | 2024-04-17 9:41AM EDT | 2024-11-15 | 2.61 | 3.90 | 5.55 | 0.00 | - | 2 | 22,007 | 35.02% |
| EEM241220C00040000 | 2024-05-03 1:17PM EDT | 2024-12-20 | 4.29 | 3.00 | 5.65 | +0.14 | +3.37% | 1 | 60,660 | 33.05% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 16.03% |
| EEM250117C00040000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.50 | +0.53 | +13.87% | 38 | 223,925 | 22.51% |
| EEM250321C00040000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 3.60 | 2.50 | 6.95 | 0.00 | - | - | 34 | 36.67% |
| EEM250620C00040000 | 2024-03-15 12:20PM EDT | 2025-06-20 | 4.70 | 3.00 | 6.05 | 0.00 | - | 210 | 7,325 | 27.05% |
| EEM251219C00040000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 6.57 | 5.20 | 8.95 | 0.00 | - | 5 | 5,191 | 36.79% |
| EEM260116C00040000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 5.21 | 5.65 | 8.65 | 0.00 | - | 3 | 4,053 | 34.51% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00040000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.20 | +0.18 | +900.00% | 5 | 5,647 | 46.29% |
| EEM240517P00040000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 85 | 33,864 | 31.45% |
| EEM240524P00040000 | 2024-05-03 11:44AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 67 | 1,365 | 19.92% |
| EEM240531P00040000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.80 | -0.04 | -28.57% | 27 | 221 | 39.55% |
| EEM240607P00040000 | 2024-05-03 11:21AM EDT | 2024-06-07 | 0.13 | 0.09 | 0.22 | -0.05 | -27.78% | 19 | 74 | 20.12% |
| EEM240621P00040000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 0.21 | 0.09 | 0.22 | -0.06 | -22.22% | 32 | 188,793 | 16.90% |
| EEM240628P00040000 | 2024-05-01 10:43AM EDT | 2024-06-28 | 0.54 | 0.06 | 0.25 | 0.00 | - | 214 | 3,211 | 16.55% |
| EEM240719P00040000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 0.35 | 0.17 | 0.35 | -0.06 | -14.63% | 5 | 45,199 | 16.02% |
| EEM240816P00040000 | 2024-04-30 9:39AM EDT | 2024-08-16 | 0.77 | 0.43 | 0.46 | 0.00 | - | 1 | 325 | 15.38% |
| EEM240920P00040000 | 2024-05-02 1:44PM EDT | 2024-09-20 | 0.71 | 0.30 | 1.45 | 0.00 | - | 7 | 130,153 | 24.59% |
| EEM240930P00040000 | 2024-04-05 3:30PM EDT | 2024-09-30 | 1.10 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 14.80% |
| EEM241018P00040000 | 2024-04-24 3:24PM EDT | 2024-10-18 | 1.25 | 0.55 | 0.70 | 0.00 | - | 93 | 37,174 | 14.84% |
| EEM241115P00040000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 1.36 | 0.70 | 0.86 | 0.00 | - | 1 | 25,120 | 15.30% |
| EEM241220P00040000 | 2024-05-01 3:22PM EDT | 2024-12-20 | 1.40 | 0.92 | 1.09 | 0.00 | - | 1 | 67,202 | 16.09% |
| EEM241231P00040000 | 2024-01-17 4:38PM EDT | 2024-12-31 | 3.32 | 1.78 | 5.00 | 0.00 | - | - | 2 | 46.35% |
| EEM250117P00040000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.20 | 1.04 | 1.20 | -0.11 | -8.40% | 13 | 111,298 | 16.08% |
| EEM250321P00040000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 1.54 | 0.02 | 1.99 | 0.00 | - | 1 | 23,951 | 19.93% |
| EEM250620P00040000 | 2024-04-01 10:07AM EDT | 2025-06-20 | 2.22 | 2.01 | 2.24 | 0.00 | - | 70 | 7,131 | 19.10% |
| EEM251219P00040000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 2.38 | 0.04 | 4.80 | 0.00 | - | 74 | 6,181 | 28.55% |
| EEM260116P00040000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 2.05 | 1.96 | 2.32 | -0.54 | -20.85% | 612 | 74,531 | 15.94% |
© 2024 Yahoo. All rights reserved.