iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240719C00030000 | 2024-05-06 10:48AM EDT | 30.00 | 12.66 | 10.20 | 14.20 | 0.00 | - | - | 34 | 138.82% |
| EEM240719C00035000 | 2024-05-13 10:06AM EDT | 35.00 | 8.17 | 6.75 | 7.60 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240719C00036000 | 2024-04-12 11:09AM EDT | 36.00 | 5.10 | 4.55 | 9.00 | 0.00 | - | 1 | 1 | 108.69% |
| EEM240719C00038000 | 2024-06-11 12:01PM EDT | 38.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | - | 28,500 | 0.00% |
| EEM240719C00038500 | 2024-06-11 11:57AM EDT | 38.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | - | 20,000 | 0.00% |
| EEM240719C00039000 | 2024-06-11 2:14PM EDT | 39.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| EEM240719C00040000 | 2024-06-17 2:34PM EDT | 40.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 13,095 | 0.00% |
| EEM240719C00040500 | 2024-06-07 12:33PM EDT | 40.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240719C00041000 | 2024-06-17 1:43PM EDT | 41.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15,161 | 0.00% |
| EEM240719C00041500 | 2024-06-13 2:19PM EDT | 41.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 204 | 0.00% |
| EEM240719C00042000 | 2024-06-17 3:57PM EDT | 42.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 68,624 | 0.00% |
| EEM240719C00042500 | 2024-06-17 2:08PM EDT | 42.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 57 | 5,930 | 0.00% |
| EEM240719C00043000 | 2024-06-17 3:47PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 117 | 39,838 | 0.78% |
| EEM240719C00043500 | 2024-06-17 3:52PM EDT | 43.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 879 | 42,761 | 1.56% |
| EEM240719C00044000 | 2024-06-17 3:50PM EDT | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 27,615 | 3.13% |
| EEM240719C00044500 | 2024-06-17 3:26PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,812 | 3.13% |
| EEM240719C00045000 | 2024-06-14 2:08PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 310 | 15,309 | 6.25% |
| EEM240719C00045500 | 2024-06-13 9:44AM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| EEM240719C00046000 | 2024-06-14 12:46PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,494 | 6.25% |
| EEM240719C00047000 | 2024-06-10 11:34AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,503 | 6.25% |
| EEM240719C00049000 | 2024-05-20 9:45AM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240719P00030000 | 2024-04-18 10:29AM EDT | 30.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | 2,429 | 4,930 | 100.88% |
| EEM240719P00032000 | 2024-04-24 3:14PM EDT | 32.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 1,238 | 11,530 | 86.62% |
| EEM240719P00033000 | 2024-04-23 2:56PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,500 | 13,633 | 25.00% |
| EEM240719P00034000 | 2024-05-22 1:56PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,000 | 15,610 | 25.00% |
| EEM240719P00035000 | 2024-05-30 3:17PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,500 | 12.50% |
| EEM240719P00036000 | 2024-05-30 3:18PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 18,151 | 12.50% |
| EEM240719P00036500 | 2024-06-05 12:32PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,500 | 2,531 | 12.50% |
| EEM240719P00037000 | 2024-06-11 12:19PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,482 | 12.50% |
| EEM240719P00037500 | 2024-06-17 12:58PM EDT | 37.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4,353 | 12.50% |
| EEM240719P00038000 | 2024-06-11 12:01PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28,500 | 52,717 | 12.50% |
| EEM240719P00038500 | 2024-06-17 1:29PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20,346 | 6.25% |
| EEM240719P00039000 | 2024-06-17 11:53AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 21,347 | 6.25% |
| EEM240719P00039500 | 2024-06-17 2:15PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 4,266 | 6.25% |
| EEM240719P00040000 | 2024-06-17 2:10PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40,911 | 6.25% |
| EEM240719P00040500 | 2024-06-17 12:17PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 450 | 1,888 | 6.25% |
| EEM240719P00041000 | 2024-06-17 3:51PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 239 | 37,005 | 3.13% |
| EEM240719P00041500 | 2024-06-17 2:22PM EDT | 41.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 2,262 | 3.13% |
| EEM240719P00042000 | 2024-06-17 3:29PM EDT | 42.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 501 | 79,170 | 1.56% |
| EEM240719P00042500 | 2024-06-17 3:15PM EDT | 42.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,773 | 1,258 | 0.39% |
| EEM240719P00043000 | 2024-06-17 3:15PM EDT | 43.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 5,787 | 0.00% |
| EEM240719P00043500 | 2024-06-14 3:39PM EDT | 43.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 9,609 | 0.00% |
| EEM240719P00044000 | 2024-06-17 3:56PM EDT | 44.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| EEM240719P00044500 | 2024-06-03 12:19PM EDT | 44.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240719P00045000 | 2024-05-23 1:04PM EDT | 45.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.