iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240816C00036000 | 2024-04-16 10:06AM EDT | 36.00 | 4.49 | 5.60 | 10.35 | 0.00 | - | - | 1 | 66.60% |
| EEM240816C00037000 | 2024-05-01 9:37AM EDT | 37.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM240816C00038000 | 2024-06-24 3:03PM EDT | 38.00 | 5.09 | 3.40 | 5.95 | -0.11 | -2.12% | 2 | 6,001 | 53.37% |
| EEM240816C00038500 | 2024-06-18 4:08PM EDT | 38.50 | 4.85 | 2.69 | 5.75 | 0.00 | - | - | 1 | 56.01% |
| EEM240816C00040000 | 2024-06-14 2:56PM EDT | 40.00 | 2.86 | 2.65 | 4.15 | 0.00 | - | 15 | 15 | 44.07% |
| EEM240816C00041000 | 2024-06-07 9:52AM EDT | 41.00 | 2.11 | 2.09 | 2.43 | 0.00 | - | 3 | 41 | 24.61% |
| EEM240816C00041500 | 2024-06-17 12:31PM EDT | 41.50 | 1.74 | 1.30 | 2.04 | 0.00 | - | 1 | 98 | 23.27% |
| EEM240816C00042000 | 2024-06-28 10:16AM EDT | 42.00 | 1.53 | 1.00 | 1.49 | +0.17 | +12.50% | 4 | 31,894 | 18.95% |
| EEM240816C00042500 | 2024-06-27 3:26PM EDT | 42.50 | 1.06 | 0.96 | 1.14 | 0.00 | - | 2 | 266 | 17.60% |
| EEM240816C00043000 | 2024-06-28 1:44PM EDT | 43.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 48 | 25,938 | 17.48% |
| EEM240816C00043500 | 2024-06-28 3:03PM EDT | 43.50 | 0.54 | 0.42 | 0.63 | -0.06 | -10.00% | 347 | 6,113 | 16.24% |
| EEM240816C00044000 | 2024-06-28 3:27PM EDT | 44.00 | 0.38 | 0.20 | 0.49 | -0.01 | -2.56% | 112 | 51,795 | 16.55% |
| EEM240816C00044500 | 2024-06-28 3:50PM EDT | 44.50 | 0.26 | 0.24 | 0.31 | -0.01 | -3.70% | 10,455 | 3,126 | 15.48% |
| EEM240816C00045000 | 2024-06-28 2:08PM EDT | 45.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 5,183 | 29,001 | 14.99% |
| EEM240816C00045500 | 2024-06-28 12:04PM EDT | 45.50 | 0.14 | 0.10 | 0.17 | +0.02 | +16.67% | 10 | 3,204 | 16.07% |
| EEM240816C00046000 | 2024-06-25 2:00PM EDT | 46.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 108 | 20,105 | 16.21% |
| EEM240816C00047000 | 2024-06-26 2:50PM EDT | 47.00 | 0.07 | 0.03 | 0.45 | 0.00 | - | 10,000 | 10,944 | 28.91% |
| EEM240816C00050000 | 2024-05-23 12:15PM EDT | 50.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 2 | 27.54% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240816P00033000 | 2024-05-14 9:58AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1,294 | 55.27% |
| EEM240816P00034000 | 2024-06-05 3:34PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2,000 | 3,113 | 45.12% |
| EEM240816P00035000 | 2024-06-05 2:04PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2,500 | 12,381 | 40.63% |
| EEM240816P00036000 | 2024-06-14 1:02PM EDT | 36.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 10 | 5,428 | 35.69% |
| EEM240816P00037000 | 2024-06-21 12:06PM EDT | 37.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 5 | 9,737 | 31.64% |
| EEM240816P00037500 | 2024-06-14 4:00PM EDT | 37.50 | 0.10 | 0.02 | 0.14 | 0.00 | - | 28 | 30 | 25.10% |
| EEM240816P00038000 | 2024-06-24 3:04PM EDT | 38.00 | 0.09 | 0.03 | 0.20 | -0.01 | -10.00% | 2 | 47,027 | 25.44% |
| EEM240816P00038500 | 2024-06-28 3:27PM EDT | 38.50 | 0.08 | 0.06 | 0.12 | -0.02 | -20.00% | 1 | 1,470 | 20.22% |
| EEM240816P00039000 | 2024-06-25 3:20PM EDT | 39.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 5,009 | 40,334 | 18.26% |
| EEM240816P00039500 | 2024-06-27 11:15AM EDT | 39.50 | 0.15 | 0.10 | 0.14 | 0.00 | - | 4 | 1,507 | 16.99% |
| EEM240816P00040000 | 2024-06-28 3:03PM EDT | 40.00 | 0.14 | 0.12 | 0.17 | -0.04 | -22.22% | 3 | 12,088 | 15.82% |
| EEM240816P00040500 | 2024-06-28 12:04PM EDT | 40.50 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 10,018 | 2,797 | 14.94% |
| EEM240816P00041000 | 2024-06-28 3:50PM EDT | 41.00 | 0.26 | 0.20 | 0.29 | -0.03 | -10.34% | 10,017 | 39,464 | 14.11% |
| EEM240816P00041500 | 2024-06-28 2:07PM EDT | 41.50 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 2 | 203 | 13.21% |
| EEM240816P00042000 | 2024-06-28 2:08PM EDT | 42.00 | 0.50 | 0.47 | 0.52 | -0.03 | -5.66% | 5,202 | 124,370 | 12.62% |
| EEM240816P00042500 | 2024-06-28 1:58PM EDT | 42.50 | 0.64 | 0.64 | 0.70 | -0.09 | -12.33% | 358 | 5,012 | 11.96% |
| EEM240816P00043000 | 2024-06-28 12:36PM EDT | 43.00 | 0.84 | 0.84 | 0.95 | -0.13 | -13.40% | 1,105 | 21,019 | 11.62% |
| EEM240816P00043500 | 2024-06-28 12:36PM EDT | 43.50 | 1.12 | 0.65 | 1.23 | +0.03 | +2.75% | 466 | 58 | 10.82% |
| EEM240816P00044000 | 2024-06-27 9:30AM EDT | 44.00 | 1.49 | 1.10 | 1.69 | 0.00 | - | 5 | 26 | 12.55% |
© 2024 Yahoo. All rights reserved.