iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00030000 | 2023-08-21 10:41AM EDT | 30.00 | 9.65 | 9.85 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| EEM240628C00034000 | 2023-10-20 11:00AM EDT | 34.00 | 4.53 | 5.95 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240628C00036000 | 2024-03-08 11:33AM EDT | 36.00 | 6.05 | 3.90 | 6.30 | 0.00 | - | 4 | 0 | 0.00% |
| EEM240628C00037000 | 2024-01-23 3:12PM EDT | 37.00 | 3.00 | 4.45 | 4.55 | 0.00 | - | 3 | 3 | 0.00% |
| EEM240628C00038000 | 2024-05-21 10:16AM EDT | 38.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240628C00038500 | 2024-05-22 9:41AM EDT | 38.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 39.00 | 1.84 | 2.60 | 7.20 | 0.00 | - | 4 | 11 | 94.43% |
| EEM240628C00040000 | 2024-06-17 1:19PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EEM240628C00041000 | 2024-06-11 12:07PM EDT | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 451 | 0.00% |
| EEM240628C00041500 | 2024-06-14 3:57PM EDT | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.00% |
| EEM240628C00042000 | 2024-06-17 3:53PM EDT | 42.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 45 | 1,652 | 0.00% |
| EEM240628C00042500 | 2024-06-17 3:54PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,099 | 1,468 | 0.00% |
| EEM240628C00043000 | 2024-06-17 3:31PM EDT | 43.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 227 | 23,777 | 1.56% |
| EEM240628C00043500 | 2024-06-17 2:32PM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EEM240628C00044000 | 2024-06-17 2:57PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 898 | 6.25% |
| EEM240628C00044500 | 2024-06-12 10:53AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 926 | 6.25% |
| EEM240628C00045000 | 2024-06-17 12:15PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| EEM240628C00045500 | 2024-05-31 11:03AM EDT | 45.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EEM240628C00046000 | 2024-05-31 10:50AM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| EEM240628C00047000 | 2024-05-16 12:57PM EDT | 47.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 4 | 21 | 37.50% |
| EEM240628C00048000 | 2023-10-04 3:57PM EDT | 48.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 500 | 536 | 50.00% |
| EEM240628C00049000 | 2023-08-08 10:59AM EDT | 49.00 | 0.42 | 0.22 | 0.40 | 0.00 | - | 2 | 31 | 67.29% |
| EEM240628C00050000 | 2023-09-08 11:45AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 500 | 540 | 78.13% |
| EEM240628C00051000 | 2023-11-15 10:47AM EDT | 51.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 121.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EEM240628P00027000 | 2024-02-26 12:40PM EDT | 27.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 248.24% |
| EEM240628P00028000 | 2024-02-27 1:01PM EDT | 28.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 233.40% |
| EEM240628P00030000 | 2023-09-29 10:06AM EDT | 30.00 | 0.46 | 0.43 | 0.72 | 0.00 | - | 2 | 2 | 168.36% |
| EEM240628P00031000 | 2023-10-31 9:57AM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EEM240628P00032000 | 2024-01-03 11:45AM EDT | 32.00 | 0.35 | 0.00 | 1.28 | 0.00 | - | 700 | 710 | 149.41% |
| EEM240628P00033000 | 2023-07-25 10:57AM EDT | 33.00 | 0.63 | 0.52 | 0.84 | 0.00 | - | - | 1 | 140.23% |
| EEM240628P00034000 | 2024-03-25 10:19AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 25.00% |
| EEM240628P00035000 | 2024-02-09 11:49AM EDT | 35.00 | 0.30 | 0.00 | 2.21 | 0.00 | - | 3 | 20 | 140.63% |
| EEM240628P00036000 | 2024-06-07 12:07PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| EEM240628P00037000 | 2024-04-23 3:19PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 559 | 25.00% |
| EEM240628P00038000 | 2024-06-13 12:45PM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 12.50% |
| EEM240628P00039000 | 2024-06-13 12:45PM EDT | 39.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 628 | 12.50% |
| EEM240628P00039500 | 2024-06-07 3:13PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| EEM240628P00040000 | 2024-06-17 1:02PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,768 | 0 | 12.50% |
| EEM240628P00040500 | 2024-06-14 1:30PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EEM240628P00041000 | 2024-06-17 12:37PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 450 | 6.25% |
| EEM240628P00041500 | 2024-06-17 12:31PM EDT | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| EEM240628P00042000 | 2024-06-17 2:47PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 842 | 1,923 | 3.13% |
| EEM240628P00042500 | 2024-06-17 3:56PM EDT | 42.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 486 | 562 | 0.78% |
| EEM240628P00043000 | 2024-06-17 3:36PM EDT | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EEM240628P00043500 | 2024-05-30 12:54PM EDT | 43.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EEM240628P00044000 | 2024-05-31 10:06AM EDT | 44.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240628P00045000 | 2024-06-14 3:24PM EDT | 45.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| EEM240628P00045500 | 2024-06-13 3:51PM EDT | 45.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.