iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:43.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00043000 | 2024-05-06 2:25PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.07 | 0.00 | - | 48 | 6,222 | 15.82% |
| EEM240517C00043000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.19 | -0.10 | -40.00% | 5 | 74,226 | 14.80% |
| EEM240524C00043000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 0.37 | 0.26 | 0.30 | 0.00 | - | 3,002 | 6,303 | 14.89% |
| EEM240531C00043000 | 2024-05-06 12:57PM EDT | 2024-05-31 | 0.44 | 0.33 | 0.38 | 0.00 | - | 2 | 207 | 14.60% |
| EEM240607C00043000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.54 | 0.44 | 0.48 | 0.00 | - | 362 | 1,102 | 15.04% |
| EEM240614C00043000 | 2024-05-06 1:54PM EDT | 2024-06-14 | 0.68 | 0.48 | 0.56 | 0.00 | - | 2 | 32 | 15.14% |
| EEM240621C00043000 | 2024-05-07 10:54AM EDT | 2024-06-21 | 0.53 | 0.52 | 0.57 | -0.06 | -10.17% | 4,839 | 101,175 | 14.09% |
| EEM240628C00043000 | 2024-05-03 3:20PM EDT | 2024-06-28 | 0.73 | 0.58 | 0.63 | 0.00 | - | 1 | 23,054 | 14.09% |
| EEM240719C00043000 | 2024-05-07 10:04AM EDT | 2024-07-19 | 0.77 | 0.78 | 0.83 | -0.08 | -9.41% | 21 | 24,868 | 14.62% |
| EEM240816C00043000 | 2024-05-07 11:03AM EDT | 2024-08-16 | 1.10 | 1.06 | 1.10 | -0.07 | -5.98% | 1 | 3,260 | 15.52% |
| EEM240920C00043000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.46 | 1.42 | 1.45 | -0.03 | -2.01% | 6 | 64,571 | 16.80% |
| EEM240930C00043000 | 2024-05-06 1:02PM EDT | 2024-09-30 | 1.63 | 1.49 | 1.55 | 0.00 | - | 8 | 5,541 | 17.14% |
| EEM241018C00043000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 1.22 | 1.68 | 1.76 | 0.00 | - | 1 | 8,760 | 18.04% |
| EEM241115C00043000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 1.37 | 2.00 | 2.11 | 0.00 | - | 51 | 25,843 | 19.53% |
| EEM241220C00043000 | 2024-05-06 2:22PM EDT | 2024-12-20 | 2.45 | 2.23 | 2.41 | 0.00 | - | 11,020 | 24,565 | 20.22% |
| EEM241231C00043000 | 2024-03-12 3:32PM EDT | 2024-12-31 | 2.32 | 1.58 | 2.30 | 0.00 | - | 10 | 12 | 18.93% |
| EEM250117C00043000 | 2024-05-06 12:15PM EDT | 2025-01-17 | 2.35 | 2.32 | 2.51 | 0.00 | - | 10,002 | 230,452 | 19.78% |
| EEM250321C00043000 | 2024-04-16 2:26PM EDT | 2025-03-21 | 1.89 | 2.66 | 3.15 | 0.00 | - | 1 | 18,000 | 21.77% |
| EEM250620C00043000 | 2024-05-03 11:00AM EDT | 2025-06-20 | 3.05 | 3.15 | 6.00 | 0.00 | - | 1 | 1 | 35.18% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 2025-12-19 | 3.49 | 4.00 | 4.95 | 0.00 | - | 7 | 18 | 24.36% |
| EEM260116C00043000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 4.70 | 4.20 | 5.45 | 0.00 | - | 1 | 4,333 | 26.09% |
| EEM261218C00043000 | 2024-05-02 3:49PM EDT | 2026-12-18 | 6.11 | 3.55 | 8.20 | 0.00 | - | - | 10 | 31.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00043000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.63 | 0.63 | 0.70 | +0.05 | +8.62% | 1 | 5 | 14.84% |
| EEM240517P00043000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.80 | 0.71 | 0.78 | 0.00 | - | 12 | 34 | 12.75% |
| EEM240531P00043000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.89 | 0.83 | 0.93 | 0.00 | - | 1 | 1 | 12.40% |
| EEM240607P00043000 | 2024-05-06 12:45PM EDT | 2024-06-07 | 0.86 | 0.90 | 0.96 | 0.00 | - | 1 | 71 | 11.62% |
| EEM240621P00043000 | 2024-04-11 10:23AM EDT | 2024-06-21 | 2.09 | 1.13 | 1.28 | 0.00 | - | 1 | 2 | 15.31% |
| EEM240628P00043000 | 2024-05-06 3:34PM EDT | 2024-06-28 | 1.20 | 1.18 | 1.25 | 0.00 | - | 2 | 5 | 13.77% |
| EEM240719P00043000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 1.89 | 1.32 | 1.39 | 0.00 | - | 10 | 21 | 13.55% |
| EEM240816P00043000 | 2024-05-03 10:59AM EDT | 2024-08-16 | 1.59 | 1.44 | 1.50 | 0.00 | - | 3 | 3 | 12.82% |
| EEM240920P00043000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.73 | 1.58 | 1.65 | -0.12 | -6.49% | 3 | 30,086 | 12.53% |
| EEM241018P00043000 | 2024-04-12 10:14AM EDT | 2024-10-18 | 2.86 | 1.68 | 1.75 | 0.00 | - | 5 | 5 | 12.31% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 2.65 | 1.85 | 1.92 | 0.00 | - | 4 | 18,670 | 12.77% |
| EEM241220P00043000 | 2024-05-06 3:01PM EDT | 2024-12-20 | 2.04 | 2.09 | 2.18 | 0.00 | - | 11,010 | 16,512 | 13.71% |
| EEM250117P00043000 | 2024-04-29 11:34AM EDT | 2025-01-17 | 2.71 | 2.17 | 2.28 | 0.00 | - | 11,000 | 219,631 | 13.65% |
| EEM251219P00043000 | 2024-05-03 11:01AM EDT | 2025-12-19 | 3.18 | 3.00 | 3.40 | 0.00 | - | 25 | 49 | 14.19% |
| EEM260116P00043000 | 2024-04-02 11:30AM EDT | 2026-01-16 | 3.08 | 1.88 | 6.00 | 0.00 | - | 5 | 235 | 25.71% |
© 2024 Yahoo. All rights reserved.