iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920C00025000 | 2024-01-23 3:28PM EDT | 25.00 | 11.95 | 13.60 | 18.40 | 0.00 | - | 20 | 20 | 92.87% |
| EEM240920C00030000 | 2024-05-06 10:57AM EDT | 30.00 | 12.53 | 10.40 | 14.40 | 0.00 | - | 10 | 28 | 90.33% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 0.00% |
| EEM240920C00035000 | 2024-06-20 10:28AM EDT | 35.00 | 8.57 | 6.10 | 9.55 | 0.00 | - | 7,500 | 22,500 | 65.63% |
| EEM240920C00036000 | 2024-06-20 3:57PM EDT | 36.00 | 7.45 | 5.75 | 7.65 | 0.00 | - | 20,000 | 45,035 | 45.14% |
| EEM240920C00037000 | 2024-04-11 2:08PM EDT | 37.00 | 5.45 | 4.00 | 6.45 | 0.00 | - | 1 | 34 | 37.06% |
| EEM240920C00038000 | 2024-06-27 3:15PM EDT | 38.00 | 5.20 | 4.00 | 5.45 | 0.00 | - | 25,000 | 25,403 | 32.69% |
| EEM240920C00039000 | 2024-06-14 2:46PM EDT | 39.00 | 3.95 | 3.85 | 5.50 | 0.00 | - | 30 | 3,617 | 43.75% |
| EEM240920C00040000 | 2024-06-28 11:44AM EDT | 40.00 | 3.57 | 3.00 | 3.60 | +0.22 | +6.57% | 2 | 75,215 | 25.95% |
| EEM240920C00041000 | 2024-06-25 12:24PM EDT | 41.00 | 2.44 | 2.19 | 2.90 | 0.00 | - | 12 | 51,441 | 25.07% |
| EEM240920C00042000 | 2024-06-28 12:31PM EDT | 42.00 | 1.87 | 1.59 | 2.06 | +0.08 | +4.47% | 5,000 | 83,066 | 21.61% |
| EEM240920C00043000 | 2024-06-27 1:22PM EDT | 43.00 | 1.21 | 0.97 | 1.45 | 0.00 | - | 6,251 | 94,696 | 20.12% |
| EEM240920C00044000 | 2024-06-28 11:56AM EDT | 44.00 | 0.80 | 0.51 | 0.97 | +0.05 | +6.67% | 55 | 73,623 | 19.02% |
| EEM240920C00045000 | 2024-06-28 9:47AM EDT | 45.00 | 0.50 | 0.26 | 0.69 | +0.08 | +19.05% | 1 | 18,804 | 19.31% |
| EEM240920C00046000 | 2024-06-27 9:30AM EDT | 46.00 | 0.28 | 0.06 | 0.29 | 0.00 | - | 24 | 83,413 | 16.16% |
| EEM240920C00047000 | 2024-06-21 1:00PM EDT | 47.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 4,492 | 13,532 | 16.70% |
| EEM240920C00048000 | 2024-05-23 9:56AM EDT | 48.00 | 0.18 | 0.00 | 0.49 | 0.00 | - | 100 | 5,321 | 25.68% |
| EEM240920C00049000 | 2024-06-17 2:15PM EDT | 49.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 1 | 2 | 21.83% |
| EEM240920C00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.11 | 0.00 | 2.41 | 0.00 | - | 5,000 | 5,006 | 60.30% |
| EEM240920C00051000 | 2024-05-23 9:56AM EDT | 51.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 100 | 59.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920P00020000 | 2024-04-18 10:18AM EDT | 20.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 61 | 133.89% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 107.96% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 91.02% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 54.00% |
| EEM240920P00031000 | 2024-01-09 12:24PM EDT | 31.00 | 0.50 | 0.17 | 1.67 | 0.00 | - | 20 | 4,277 | 65.38% |
| EEM240920P00032000 | 2024-06-26 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,320 | 32,734 | 56.59% |
| EEM240920P00033000 | 2024-02-13 3:07PM EDT | 33.00 | 0.32 | 0.05 | 0.99 | 0.00 | - | 2 | 17,077 | 57.57% |
| EEM240920P00034000 | 2024-06-21 2:42PM EDT | 34.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4,819 | 22,822 | 47.85% |
| EEM240920P00035000 | 2024-06-05 2:53PM EDT | 35.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 13,000 | 181,873 | 37.89% |
| EEM240920P00036000 | 2024-06-26 2:32PM EDT | 36.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 5,243 | 306,123 | 25.98% |
| EEM240920P00037000 | 2024-06-21 12:05PM EDT | 37.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 67,461 | 22.71% |
| EEM240920P00038000 | 2024-06-27 3:15PM EDT | 38.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 25,000 | 108,617 | 20.22% |
| EEM240920P00039000 | 2024-06-26 10:25AM EDT | 39.00 | 0.23 | 0.03 | 0.25 | 0.00 | - | 3,885 | 94,776 | 17.29% |
| EEM240920P00040000 | 2024-06-27 1:05PM EDT | 40.00 | 0.31 | 0.18 | 0.91 | 0.00 | - | 11 | 124,993 | 24.51% |
| EEM240920P00041000 | 2024-06-25 12:50PM EDT | 41.00 | 0.49 | 0.22 | 0.47 | 0.00 | - | 39 | 40,272 | 13.58% |
| EEM240920P00042000 | 2024-06-28 12:31PM EDT | 42.00 | 0.67 | 0.62 | 0.73 | -0.07 | -9.46% | 5,000 | 79,896 | 12.33% |
| EEM240920P00043000 | 2024-06-28 12:12PM EDT | 43.00 | 1.06 | 0.86 | 1.33 | -0.12 | -10.17% | 1 | 35,584 | 13.60% |
| EEM240920P00044000 | 2024-06-21 10:05AM EDT | 44.00 | 1.69 | 1.44 | 1.73 | 0.00 | - | 1 | 25 | 10.21% |
| EEM240920P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 2.53 | 2.17 | 2.65 | 0.00 | - | 1 | 6 | 12.26% |
© 2024 Yahoo. All rights reserved.