iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00041000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 1.52 | 0.97 | 1.92 | +0.49 | +47.57% | 16 | 1,285 | 47.85% |
| EEM240517C00041000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 1.63 | 1.40 | 1.70 | +0.33 | +25.38% | 2,155 | 32,640 | 23.73% |
| EEM240524C00041000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 1.43 | 1.64 | 1.94 | -0.06 | -4.03% | 3 | 2,016 | 26.81% |
| EEM240531C00041000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.86 | 1.68 | 2.16 | +0.37 | +24.83% | 1 | 1,332 | 28.57% |
| EEM240621C00041000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 1.90 | 1.76 | 2.07 | +0.36 | +23.38% | 11 | 68,757 | 19.78% |
| EEM240628C00041000 | 2024-05-01 9:45AM EDT | 2024-06-28 | 1.03 | 1.60 | 2.32 | 0.00 | - | 1 | 144 | 22.75% |
| EEM240719C00041000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 1.57 | 0.42 | 2.96 | 0.00 | - | 25 | 15,158 | 28.25% |
| EEM240816C00041000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 2.33 | 0.76 | 5.00 | +0.70 | +42.94% | 3 | 12 | 47.66% |
| EEM240920C00041000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 2.60 | 1.27 | 4.80 | +0.01 | +0.39% | 1 | 51,458 | 39.23% |
| EEM240930C00041000 | 2024-05-02 11:17AM EDT | 2024-09-30 | 2.42 | 1.04 | 3.60 | 0.00 | - | 1 | 280 | 26.38% |
| EEM241018C00041000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 2.80 | 1.44 | 4.10 | +0.86 | +44.33% | 3 | 10,835 | 29.47% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 1.92 | 3.25 | 3.50 | 0.00 | - | 782 | 7,434 | 22.22% |
| EEM241220C00041000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 3.45 | 2.58 | 4.45 | 0.00 | - | 1 | 63,274 | 27.81% |
| EEM241231C00041000 | 2024-03-05 3:19PM EDT | 2024-12-31 | 2.67 | 2.61 | 3.65 | 0.00 | - | 10 | 10 | 21.12% |
| EEM250117C00041000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 3.55 | 2.49 | 3.95 | +0.30 | +9.23% | 5 | 12,470 | 22.61% |
| EEM250321C00041000 | 2024-05-01 12:38PM EDT | 2025-03-21 | 3.30 | 1.62 | 6.40 | 0.00 | - | 70 | 163 | 36.26% |
| EEM250331C00041000 | 2024-04-10 2:45PM EDT | 2025-03-31 | 3.52 | 1.57 | 6.15 | 0.00 | - | 5 | 5 | 34.09% |
| EEM250620C00041000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 3.80 | 2.05 | 6.75 | 0.00 | - | 1 | 8,013 | 34.02% |
| EEM251219C00041000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 5.00 | 2.68 | 4.75 | 0.00 | - | 1 | 16 | 18.73% |
| EEM260116C00041000 | 2024-04-11 10:38AM EDT | 2026-01-16 | 5.10 | 3.40 | 7.95 | 0.00 | - | 4 | 60 | 33.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00041000 | 2024-05-02 9:46AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 131 | 45 | 19.92% |
| EEM240517P00041000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 444 | 24,137 | 16.90% |
| EEM240524P00041000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 2 | 666 | 16.21% |
| EEM240621P00041000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.35 | 0.30 | 1.02 | -0.16 | -31.37% | 24 | 81,066 | 27.39% |
| EEM240628P00041000 | 2024-04-17 1:14PM EDT | 2024-06-28 | 1.83 | 0.34 | 0.43 | 0.00 | - | 40 | 48 | 15.43% |
| EEM240719P00041000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 0.52 | 0.48 | 0.55 | -0.14 | -21.21% | 5 | 16,812 | 14.97% |
| EEM240816P00041000 | 2024-05-02 12:39PM EDT | 2024-08-16 | 0.88 | 0.59 | 0.69 | 0.00 | - | 4 | 1,005 | 14.58% |
| EEM240920P00041000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 0.85 | 0.67 | 0.84 | -0.30 | -26.09% | 1,000 | 21,133 | 14.21% |
| EEM240930P00041000 | 2024-04-05 3:46PM EDT | 2024-09-30 | 1.44 | 0.65 | 1.79 | 0.00 | - | 698 | 697 | 23.11% |
| EEM241018P00041000 | 2024-05-03 4:02PM EDT | 2024-10-18 | 0.92 | 0.82 | 0.93 | -0.20 | -17.86% | 5 | 1,724 | 13.82% |
| EEM241115P00041000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 1.61 | 0.97 | 1.13 | 0.00 | - | 1 | 11,611 | 14.55% |
| EEM241220P00041000 | 2024-05-03 11:47AM EDT | 2024-12-20 | 1.35 | 0.81 | 1.38 | -0.35 | -20.59% | 1,000 | 42,419 | 15.38% |
| EEM250117P00041000 | 2024-04-12 12:56PM EDT | 2025-01-17 | 2.37 | 1.03 | 1.49 | 0.00 | - | 277 | 8,697 | 15.35% |
| EEM250321P00041000 | 2024-05-03 10:30AM EDT | 2025-03-21 | 1.85 | 0.00 | 5.00 | -0.20 | -9.76% | 54 | 4,176 | 36.73% |
| EEM250620P00041000 | 2024-05-02 2:26PM EDT | 2025-06-20 | 2.06 | 1.71 | 2.31 | 0.00 | - | 101 | 8,126 | 16.93% |
| EEM251219P00041000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 3.33 | 1.45 | 5.50 | 0.00 | - | 25 | 25 | 29.42% |
| EEM260116P00041000 | 2024-03-26 1:18PM EDT | 2026-01-16 | 3.26 | 1.04 | 5.50 | 0.00 | - | 3 | 8 | 28.75% |
© 2024 Yahoo. All rights reserved.