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:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00045000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | -0.02 | -50.00% | 32 | 1,880 | 37.79% |
| EEM240621C00045000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.25 | +0.08 | +200.00% | 1 | 33,069 | 25.20% |
| EEM240628C00045000 | 2024-04-11 3:30PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.55 | 0.00 | - | 20 | 340 | 30.91% |
| EEM240719C00045000 | 2024-04-16 12:56PM EDT | 2024-07-19 | 0.10 | 0.06 | 2.16 | 0.00 | - | 135 | 323 | 51.12% |
| EEM240920C00045000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 0.31 | 0.23 | 0.89 | -0.02 | -6.06% | 28 | 4,636 | 25.27% |
| EEM240930C00045000 | 2024-04-19 1:10PM EDT | 2024-09-30 | 0.34 | 0.25 | 1.15 | -0.01 | -2.86% | 80 | 71 | 27.47% |
| EEM241018C00045000 | 2024-04-19 1:11PM EDT | 2024-10-18 | 0.42 | 0.34 | 1.16 | -0.33 | -44.00% | 50 | 1,576 | 26.18% |
| EEM241115C00045000 | 2024-04-16 2:34PM EDT | 2024-11-15 | 0.64 | 0.47 | 0.64 | 0.00 | - | 3 | 12,016 | 18.90% |
| EEM241220C00045000 | 2024-04-19 4:14PM EDT | 2024-12-20 | 0.85 | 0.57 | 0.85 | +0.05 | +6.25% | 8 | 23,698 | 19.64% |
| EEM241231C00045000 | 2024-03-26 12:00PM EDT | 2024-12-31 | 1.19 | 0.61 | 0.99 | 0.00 | - | 1 | 22 | 20.53% |
| EEM250117C00045000 | 2024-04-17 10:04AM EDT | 2025-01-17 | 0.84 | 0.75 | 0.94 | 0.00 | - | 1 | 210,445 | 19.43% |
| EEM250620C00045000 | 2024-02-07 10:32AM EDT | 2025-06-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| EEM251219C00045000 | 2024-02-13 5:12PM EDT | 2025-12-19 | 2.46 | 0.67 | 5.50 | 0.00 | - | 2 | 43 | 36.40% |
| EEM260116C00045000 | 2024-04-11 3:10PM EDT | 2026-01-16 | 3.15 | 2.01 | 4.85 | 0.00 | - | 38 | 10,903 | 32.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240510P00045000 | 2024-04-12 11:52AM EDT | 2024-05-10 | 4.23 | 3.15 | 7.40 | 0.00 | - | 86 | 0 | 105.03% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 2024-05-17 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 68.12% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 2024-06-21 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 78.10% |
| EEM240920P00045000 | 2024-03-26 12:56PM EDT | 2024-09-20 | 4.12 | 3.35 | 6.70 | 0.00 | - | 5 | 6 | 31.31% |
| EEM241115P00045000 | 2024-04-12 10:29AM EDT | 2024-11-15 | 4.45 | 4.55 | 6.85 | 0.00 | - | 2 | 5 | 28.22% |
| EEM241220P00045000 | 2024-02-05 2:06PM EDT | 2024-12-20 | 7.00 | 4.15 | 5.90 | 0.00 | - | 1 | 1 | 17.21% |
| EEM250117P00045000 | 2024-04-04 9:30AM EDT | 2025-01-17 | 3.98 | 4.45 | 6.35 | 0.00 | - | 1 | 4 | 20.53% |
| EEM260116P00045000 | 2024-04-17 10:33AM EDT | 2026-01-16 | 5.70 | 3.50 | 8.50 | 0.00 | - | 32 | 251 | 24.59% |
© 2024 Yahoo. All rights reserved.