iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM240517C00034000 | 2024-04-22 12:11PM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM240517C00034500 | 2024-04-12 9:52AM EDT | 34.50 | 6.50 | 6.35 | 9.80 | 0.00 | - | 1 | 1 | 436.33% |
| EEM240517C00035000 | 2024-05-15 3:24PM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 36.00 | 5.50 | 4.55 | 8.15 | 0.00 | - | 10,000 | 32,000 | 349.61% |
| EEM240517C00037000 | 2024-04-23 12:15PM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM240517C00038000 | 2024-05-07 3:38PM EDT | 38.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EEM240517C00038500 | 2024-05-14 9:31AM EDT | 38.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| EEM240517C00039000 | 2024-05-16 10:49AM EDT | 39.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EEM240517C00039500 | 2024-05-16 1:41PM EDT | 39.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM240517C00040000 | 2024-05-16 1:40PM EDT | 40.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EEM240517C00040500 | 2024-05-16 3:32PM EDT | 40.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EEM240517C00041000 | 2024-05-16 3:18PM EDT | 41.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| EEM240517C00041500 | 2024-05-16 3:04PM EDT | 41.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| EEM240517C00042000 | 2024-05-16 3:43PM EDT | 42.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| EEM240517C00042500 | 2024-05-16 3:26PM EDT | 42.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| EEM240517C00043000 | 2024-05-16 4:01PM EDT | 43.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| EEM240517C00043500 | 2024-05-16 3:44PM EDT | 43.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,245 | 0 | 0.00% |
| EEM240517C00044000 | 2024-05-16 2:45PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| EEM240517C00044500 | 2024-05-16 2:23PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EEM240517C00045000 | 2024-05-15 3:27PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EEM240517C00046000 | 2024-04-26 9:45AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240517C00048000 | 2024-04-19 10:41AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EEM240517C00050000 | 2024-03-14 5:41PM EDT | 50.00 | 0.10 | - | 2.13 | 0.00 | - | - | - | 477.34% |
| EEM240517C00056000 | 2024-04-12 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 190.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00026000 | 2024-04-18 10:52AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 517.97% |
| EEM240517P00032000 | 2024-02-20 12:00PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7,626 | 9,243 | 614.06% |
| EEM240517P00033000 | 2024-03-05 11:55AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 411.33% |
| EEM240517P00034000 | 2024-04-22 12:11PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5,795 | 0 | 50.00% |
| EEM240517P00034500 | 2024-02-09 1:18PM EDT | 34.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 40 | 360.16% |
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM240517P00035500 | 2024-05-15 10:10AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EEM240517P00036500 | 2024-04-26 9:45AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM240517P00037000 | 2024-05-13 10:05AM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM240517P00037500 | 2024-05-16 10:59AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM240517P00038000 | 2024-05-16 3:18PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| EEM240517P00038500 | 2024-05-16 3:18PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| EEM240517P00039000 | 2024-05-16 3:04PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM240517P00039500 | 2024-05-16 3:26PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| EEM240517P00040000 | 2024-05-16 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EEM240517P00040500 | 2024-05-16 2:55PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EEM240517P00041000 | 2024-05-15 3:01PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240517P00041500 | 2024-05-16 2:55PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240517P00042000 | 2024-05-16 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EEM240517P00042500 | 2024-05-16 3:51PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EEM240517P00043000 | 2024-05-15 2:44PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| EEM240517P00043500 | 2024-05-16 3:44PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 1.56% |
| EEM240517P00044000 | 2024-05-16 3:52PM EDT | 44.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 45.00 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 402.15% |
© 2024 Yahoo. All rights reserved.