iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:44.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510C00044000 | 2024-05-09 9:34AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 103.91% |
| EEM240517C00044000 | 2024-05-06 12:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 30,094 | 17.77% |
| EEM240524C00044000 | 2024-05-07 10:58AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.08 | 0.00 | - | 430 | 438 | 14.75% |
| EEM240531C00044000 | 2024-05-07 4:14PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 737 | 13.87% |
| EEM240607C00044000 | 2024-05-10 10:19AM EDT | 2024-06-07 | 0.17 | 0.15 | 0.18 | +0.05 | +41.67% | 25 | 33 | 14.01% |
| EEM240614C00044000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 0.01 | 0.18 | 0.22 | 0.00 | - | 1 | 1 | 13.62% |
| EEM240621C00044000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.24 | +0.02 | +8.70% | 7,811 | 86,228 | 12.92% |
| EEM240628C00044000 | 2024-05-06 2:22PM EDT | 2024-06-28 | 0.34 | 0.26 | 0.30 | 0.00 | - | 7 | 793 | 13.21% |
| EEM240719C00044000 | 2024-05-10 2:14PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.46 | +0.01 | +2.27% | 6,003 | 1,026 | 13.67% |
| EEM240816C00044000 | 2024-05-10 1:12PM EDT | 2024-08-16 | 0.69 | 0.64 | 0.72 | +0.05 | +7.81% | 24,125 | 5,354 | 14.84% |
| EEM240920C00044000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 0.99 | 0.97 | 1.00 | +0.09 | +10.00% | 147 | 37,938 | 15.67% |
| EEM240930C00044000 | 2024-05-08 9:30AM EDT | 2024-09-30 | 1.10 | 1.03 | 1.09 | +0.18 | +19.57% | 5 | 375 | 15.99% |
| EEM241018C00044000 | 2024-04-19 1:11PM EDT | 2024-10-18 | 0.62 | 1.21 | 1.27 | 0.00 | - | 75 | 294 | 16.74% |
| EEM241115C00044000 | 2024-03-19 12:52PM EDT | 2024-11-15 | 1.32 | 0.81 | 0.90 | 0.00 | - | 10 | 205 | 12.29% |
| EEM241220C00044000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 1.80 | 1.78 | 1.87 | 0.00 | - | 3 | 36,405 | 18.80% |
| EEM241231C00044000 | 2024-05-09 11:26AM EDT | 2024-12-31 | 1.68 | 1.79 | 1.91 | 0.00 | - | 3 | 21 | 18.65% |
| EEM250117C00044000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 1.86 | 1.86 | 1.96 | 0.00 | - | 30,000 | 162,291 | 18.37% |
| EEM250321C00044000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 1.61 | 2.04 | 2.46 | 0.00 | - | 2,500 | 12,000 | 19.63% |
| EEM250620C00044000 | 2024-03-15 12:42PM EDT | 2025-06-20 | 2.47 | 0.92 | 2.57 | 0.00 | - | 1 | 37 | 17.91% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 2025-12-19 | 3.60 | 2.10 | 5.70 | 0.00 | - | 10 | 10 | 29.44% |
| EEM260116C00044000 | 2024-04-26 1:14PM EDT | 2026-01-16 | 3.02 | 2.14 | 5.60 | 0.00 | - | 4 | 251 | 28.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00044000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 1.80 | 0.00 | 3.55 | 0.00 | - | 1 | 1 | 91.41% |
| EEM240517P00044000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 1.59 | 0.37 | 2.99 | 0.00 | - | - | 0 | 84.77% |
| EEM240621P00044000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 1.81 | 1.72 | 2.05 | -0.13 | -6.70% | 7,750 | 5,007 | 19.53% |
| EEM240628P00044000 | 2024-05-09 1:55PM EDT | 2024-06-28 | 1.98 | 0.44 | 2.02 | 0.00 | - | 2 | 2 | 17.58% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 2024-11-15 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 29.85% |
| EEM241220P00044000 | 2024-05-10 9:39AM EDT | 2024-12-20 | 2.42 | 2.46 | 2.64 | -1.06 | -30.46% | 2 | 48 | 13.28% |
| EEM250117P00044000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 2.57 | 2.54 | 2.70 | -0.43 | -14.33% | 30,000 | 142,335 | 12.98% |
| EEM251219P00044000 | 2023-08-25 12:17PM EDT | 2025-12-19 | 6.30 | 4.95 | 8.35 | 0.00 | - | 1 | 1 | 34.89% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 2026-01-16 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 32.50% |
© 2024 Yahoo. All rights reserved.