iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00025000 | 2024-06-10 3:31PM EDT | 25.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EEM240621C00027000 | 2024-05-17 12:35PM EDT | 27.00 | 16.67 | 14.30 | 15.95 | 0.00 | - | 1 | 0 | 272.66% |
| EEM240621C00028000 | 2024-06-10 3:31PM EDT | 28.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| EEM240621C00029000 | 2024-06-10 3:31PM EDT | 29.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| EEM240621C00030000 | 2024-06-10 3:31PM EDT | 30.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| EEM240621C00031000 | 2024-06-10 3:00PM EDT | 31.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM240621C00033000 | 2024-03-04 12:37PM EDT | 33.00 | 7.40 | 6.70 | 11.00 | 0.00 | - | 12 | 1 | 292.58% |
| EEM240621C00034000 | 2024-03-07 4:38PM EDT | 34.00 | 7.30 | 6.45 | 10.00 | 0.00 | - | 1 | 2 | 270.12% |
| EEM240621C00035000 | 2024-06-14 2:40PM EDT | 35.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00036000 | 2024-06-14 1:15PM EDT | 36.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EEM240621C00037000 | 2024-06-10 3:57PM EDT | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12,510 | 5 | 0.00% |
| EEM240621C00038000 | 2024-06-11 2:36PM EDT | 38.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 0.00% |
| EEM240621C00039000 | 2024-06-12 11:10AM EDT | 39.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| EEM240621C00039500 | 2024-05-24 1:27PM EDT | 39.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240621C00040000 | 2024-06-17 2:08PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6,479 | 0.00% |
| EEM240621C00040500 | 2024-06-10 3:31PM EDT | 40.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9,174 | 63 | 0.00% |
| EEM240621C00041000 | 2024-06-13 9:46AM EDT | 41.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 100 | 5,691 | 0.00% |
| EEM240621C00041500 | 2024-06-17 10:16AM EDT | 41.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,351 | 0.00% |
| EEM240621C00042000 | 2024-06-17 3:34PM EDT | 42.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,082 | 71,719 | 0.00% |
| EEM240621C00042500 | 2024-06-17 3:52PM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,026 | 61,666 | 0.00% |
| EEM240621C00043000 | 2024-06-17 3:48PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 242 | 117,953 | 1.56% |
| EEM240621C00043500 | 2024-06-14 2:48PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,733 | 19,260 | 6.25% |
| EEM240621C00044000 | 2024-06-14 2:34PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 92,059 | 6.25% |
| EEM240621C00044500 | 2024-06-14 3:43PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,025 | 12.50% |
| EEM240621C00045000 | 2024-06-17 2:00PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 46,978 | 12.50% |
| EEM240621C00045500 | 2024-06-06 9:30AM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| EEM240621C00046000 | 2024-06-17 12:31PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 12,140 | 25.00% |
| EEM240621C00047000 | 2024-05-29 9:31AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 25.00% |
| EEM240621C00047500 | 2024-05-23 11:03AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240621C00048000 | 2024-05-21 3:28PM EDT | 48.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7,500 | 14,781 | 25.00% |
| EEM240621C00049000 | 2023-12-26 4:55PM EDT | 49.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 1 | 113 | 174.51% |
| EEM240621C00050000 | 2024-05-23 1:36PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 5,514 | 50.00% |
| EEM240621C00055000 | 2023-08-21 3:34PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 25 | 246.09% |
| EEM240621C00060000 | 2023-08-02 2:35PM EDT | 60.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 3 | 169.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00019000 | 2023-09-15 3:41PM EDT | 19.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 33 | 459.38% |
| EEM240621P00020000 | 2023-08-23 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| EEM240621P00022000 | 2023-04-27 10:58AM EDT | 22.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 596.09% |
| EEM240621P00023000 | 2023-02-24 10:30AM EDT | 23.00 | 0.58 | 0.02 | 0.83 | 0.00 | - | 3 | 8 | 406.25% |
| EEM240621P00024000 | 2023-01-06 2:47PM EDT | 24.00 | 0.55 | 0.05 | 4.50 | 0.00 | - | 3 | 3 | 644.53% |
| EEM240621P00025000 | 2023-06-30 2:10PM EDT | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,015 | 326.17% |
| EEM240621P00026000 | 2024-02-21 2:11PM EDT | 26.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2,000 | 2,025 | 328.13% |
| EEM240621P00027000 | 2024-02-26 2:26PM EDT | 27.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 30 | 3,914 | 246.09% |
| EEM240621P00028000 | 2023-11-06 12:04PM EDT | 28.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 10 | 45 | 296.48% |
| EEM240621P00029000 | 2024-01-08 3:14PM EDT | 29.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1,810 | 307.42% |
| EEM240621P00030000 | 2024-02-29 1:33PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6,838 | 27,084 | 187.50% |
| EEM240621P00031000 | 2024-03-18 10:22AM EDT | 31.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3,237 | 19,306 | 317.38% |
| EEM240621P00032000 | 2024-03-11 11:31AM EDT | 32.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 500 | 30,935 | 295.12% |
| EEM240621P00033000 | 2024-06-11 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46,439 | 50.00% |
| EEM240621P00034000 | 2024-04-23 3:17PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 86,556 | 50.00% |
| EEM240621P00035000 | 2024-05-13 3:49PM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 116.41% |
| EEM240621P00035500 | 2024-04-26 3:53PM EDT | 35.50 | 0.03 | 0.00 | 1.75 | 0.00 | - | 2 | 19 | 203.32% |
| EEM240621P00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 142,027 | 50.00% |
| EEM240621P00036500 | 2024-04-25 9:45AM EDT | 36.50 | 0.43 | 0.00 | 1.50 | 0.00 | - | 3 | 26,506 | 172.46% |
| EEM240621P00037000 | 2024-06-14 1:17PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 108,029 | 25.00% |
| EEM240621P00037500 | 2024-06-17 12:58PM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| EEM240621P00038000 | 2024-06-17 2:06PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 98,363 | 25.00% |
| EEM240621P00038500 | 2024-06-17 11:35AM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14,260 | 25.00% |
| EEM240621P00039000 | 2024-06-12 2:49PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 118,877 | 25.00% |
| EEM240621P00039500 | 2024-06-12 9:34AM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 8,834 | 25.00% |
| EEM240621P00040000 | 2024-06-17 2:06PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 211,431 | 12.50% |
| EEM240621P00040500 | 2024-06-17 12:31PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 13,511 | 12.50% |
| EEM240621P00041000 | 2024-06-17 4:00PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 88,354 | 12.50% |
| EEM240621P00041500 | 2024-06-17 3:47PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 14,715 | 6.25% |
| EEM240621P00042000 | 2024-06-17 2:51PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8,260 | 86,778 | 6.25% |
| EEM240621P00042500 | 2024-06-17 3:54PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,805 | 16,986 | 1.56% |
| EEM240621P00043000 | 2024-06-17 1:34PM EDT | 43.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 36,860 | 0.00% |
| EEM240621P00043500 | 2024-06-14 9:42AM EDT | 43.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,476 | 0.00% |
| EEM240621P00044000 | 2024-06-12 1:15PM EDT | 44.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 45.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 261.72% |
| EEM240621P00046000 | 2023-08-17 12:16PM EDT | 46.00 | 6.44 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 274.90% |
| EEM240621P00048000 | 2024-05-21 3:28PM EDT | 48.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 7,500 | 0 | 0.00% |
| EEM240621P00050000 | 2023-09-21 1:04PM EDT | 50.00 | 11.95 | 12.75 | 14.05 | 0.00 | - | - | 1 | 487.40% |
© 2024 Yahoo. All rights reserved.