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:42.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00042000 | 2024-05-10 2:52PM EDT | 2024-05-10 | 0.49 | 0.04 | 2.96 | +0.09 | +22.50% | 50 | 5,401 | 139.84% |
| EEM240517C00042000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.85 | +0.03 | +4.76% | 4,634 | 88,513 | 22.66% |
| EEM240524C00042000 | 2024-05-09 11:51AM EDT | 2024-05-24 | 0.77 | 0.71 | 0.86 | 0.00 | - | 11 | 2,277 | 16.85% |
| EEM240531C00042000 | 2024-05-08 1:10PM EDT | 2024-05-31 | 0.78 | 0.88 | 0.96 | 0.00 | - | 1 | 210 | 16.46% |
| EEM240607C00042000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 0.93 | 0.89 | 1.16 | 0.00 | - | 6 | 396 | 18.70% |
| EEM240614C00042000 | 2024-05-02 3:58PM EDT | 2024-06-14 | 1.01 | 0.53 | 1.17 | 0.00 | - | - | 7 | 16.94% |
| EEM240621C00042000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.12 | 1.08 | 1.14 | +0.07 | +6.67% | 42 | 100,153 | 14.99% |
| EEM240628C00042000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 1.05 | 0.98 | 1.49 | 0.00 | - | 50 | 1,044 | 19.63% |
| EEM240719C00042000 | 2024-05-09 12:40PM EDT | 2024-07-19 | 1.22 | 1.25 | 1.46 | 0.00 | - | 160 | 56,134 | 16.04% |
| EEM240816C00042000 | 2024-05-09 1:40PM EDT | 2024-08-16 | 1.56 | 0.34 | 2.93 | 0.00 | - | 1 | 3,378 | 30.47% |
| EEM240920C00042000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 2.05 | 1.86 | 2.29 | +0.08 | +4.06% | 72 | 78,915 | 19.87% |
| EEM240930C00042000 | 2024-05-08 9:42AM EDT | 2024-09-30 | 1.92 | 0.97 | 2.22 | 0.00 | - | 2 | 432 | 18.51% |
| EEM241018C00042000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 2.23 | 2.16 | 2.41 | 0.00 | - | 15 | 1,300 | 19.17% |
| EEM241115C00042000 | 2024-03-14 11:30AM EDT | 2024-11-15 | 2.39 | 1.86 | 1.99 | 0.00 | - | 37 | 302 | 14.21% |
| EEM241220C00042000 | 2024-05-09 3:28PM EDT | 2024-12-20 | 2.87 | 2.78 | 3.05 | 0.00 | - | 2 | 54,615 | 21.12% |
| EEM241231C00042000 | 2024-03-25 1:23PM EDT | 2024-12-31 | 2.46 | 0.97 | 2.68 | 0.00 | - | 1 | 13 | 17.87% |
| EEM250117C00042000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 3.02 | 2.86 | 3.25 | 0.00 | - | 2 | 17,023 | 21.35% |
| EEM250321C00042000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 3.35 | 3.20 | 3.60 | +0.02 | +0.60% | 14 | 76 | 21.35% |
| EEM250331C00042000 | 2024-05-10 10:39AM EDT | 2025-03-31 | 3.35 | 2.31 | 3.65 | +0.05 | +1.52% | 1 | 1 | 21.33% |
| EEM250620C00042000 | 2024-05-10 3:35PM EDT | 2025-06-20 | 4.00 | 1.50 | 6.45 | -0.15 | -3.61% | 1 | 3,704 | 35.00% |
| EEM251219C00042000 | 2024-05-06 3:30PM EDT | 2025-12-19 | 4.99 | 3.10 | 6.15 | 0.00 | - | 3 | 199 | 27.67% |
| EEM260116C00042000 | 2024-03-13 1:19PM EDT | 2026-01-16 | 4.80 | 3.05 | 6.50 | 0.00 | - | - | 1 | 28.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00042000 | 2024-05-10 3:03PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 5,309 | 20.31% |
| EEM240517P00042000 | 2024-05-10 4:05PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.35 | -0.04 | -21.05% | 2,557 | 17,627 | 22.66% |
| EEM240524P00042000 | 2024-05-10 1:07PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.24 | -0.04 | -15.38% | 10 | 221 | 13.09% |
| EEM240531P00042000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.25 | 0.27 | 0.31 | -0.10 | -28.57% | 1 | 286 | 12.65% |
| EEM240607P00042000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 0.36 | 0.31 | 0.38 | -0.06 | -14.29% | 598 | 456 | 12.55% |
| EEM240614P00042000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 0.52 | 0.10 | 0.63 | -0.12 | -18.75% | 207 | 6 | 16.21% |
| EEM240621P00042000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.61 | -0.07 | -11.11% | 346 | 59,724 | 14.45% |
| EEM240628P00042000 | 2024-05-09 1:55PM EDT | 2024-06-28 | 0.68 | 0.60 | 0.66 | 0.00 | - | 7 | 234 | 14.23% |
| EEM240719P00042000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 0.70 | 0.02 | 1.60 | -0.11 | -13.58% | 20 | 7,164 | 24.76% |
| EEM240816P00042000 | 2024-05-06 12:10PM EDT | 2024-08-16 | 0.97 | 0.81 | 0.95 | 0.00 | - | - | 2 | 13.48% |
| EEM240920P00042000 | 2024-05-08 1:11PM EDT | 2024-09-20 | 1.18 | 0.04 | 2.10 | 0.00 | - | 1,000 | 14,335 | 22.95% |
| EEM240930P00042000 | 2024-04-03 11:15AM EDT | 2024-09-30 | 1.81 | 1.18 | 1.31 | 0.00 | - | 147 | 147 | 14.62% |
| EEM241018P00042000 | 2024-05-06 3:19PM EDT | 2024-10-18 | 1.23 | 1.08 | 2.26 | 0.00 | - | 6 | 235 | 22.32% |
| EEM241115P00042000 | 2024-04-10 2:10PM EDT | 2024-11-15 | 2.19 | 1.30 | 1.38 | 0.00 | - | 1 | 470 | 13.32% |
| EEM241220P00042000 | 2024-05-06 10:05AM EDT | 2024-12-20 | 1.65 | 1.52 | 1.70 | 0.00 | - | 2 | 2,506 | 14.67% |
| EEM250117P00042000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 1.68 | 1.63 | 1.78 | -0.06 | -3.45% | 2 | 12,346 | 14.42% |
| EEM250321P00042000 | 2024-05-10 11:00AM EDT | 2025-03-21 | 1.97 | 1.68 | 4.80 | +0.05 | +2.60% | 10,000 | 21 | 32.31% |
| EEM250331P00042000 | 2024-05-02 2:23PM EDT | 2025-03-31 | 2.18 | 1.83 | 2.19 | 0.00 | - | - | 250 | 15.30% |
| EEM250620P00042000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 2.19 | 2.05 | 5.00 | 0.00 | - | 21 | 3,015 | 29.61% |
| EEM251219P00042000 | 2024-05-10 1:16PM EDT | 2025-12-19 | 2.79 | 0.32 | 4.50 | -0.32 | -10.29% | 8 | 100 | 22.25% |
| EEM260116P00042000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 3.43 | 0.78 | 5.00 | 0.00 | - | 1 | 24 | 24.05% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 2026-12-18 | 3.35 | 2.92 | 4.85 | -0.76 | -18.49% | 8 | 8 | 18.81% |
© 2024 Yahoo. All rights reserved.