iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018C00033500 | 2024-02-13 4:57PM EDT | 33.50 | 7.00 | 6.00 | 10.10 | 0.00 | - | - | 22 | 45.17% |
| EEM241018C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 6.85 | 5.60 | 9.35 | 0.00 | - | 20 | 23 | 55.47% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 36.00 | 5.75 | 5.15 | 8.75 | 0.00 | - | 1 | 25 | 51.90% |
| EEM241018C00036500 | 2024-03-28 11:43AM EDT | 36.50 | 5.95 | 5.15 | 6.35 | 0.00 | - | 1 | 61 | 20.31% |
| EEM241018C00037500 | 2024-03-28 11:49AM EDT | 37.50 | 5.10 | 4.70 | 5.05 | 0.00 | - | 1 | 1 | 0.00% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 38.00 | 4.65 | 3.30 | 7.20 | 0.00 | - | 1 | 5 | 48.41% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 39.00 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 40.33% |
| EEM241018C00039500 | 2024-02-06 3:25PM EDT | 39.50 | 2.83 | 1.15 | 5.00 | 0.00 | - | - | 400 | 33.52% |
| EEM241018C00040000 | 2024-06-03 10:21AM EDT | 40.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 12,500 | 0 | 0.00% |
| EEM241018C00040500 | 2024-02-02 4:50PM EDT | 40.50 | 1.76 | 1.36 | 5.00 | 0.00 | - | 9 | 121 | 39.89% |
| EEM241018C00041000 | 2024-06-17 3:49PM EDT | 41.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EEM241018C00041500 | 2024-05-28 9:44AM EDT | 41.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 0.00% |
| EEM241018C00042000 | 2024-06-17 3:21PM EDT | 42.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1,316 | 0.00% |
| EEM241018C00042500 | 2024-06-04 3:13PM EDT | 42.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 163 | 666 | 0.00% |
| EEM241018C00043000 | 2024-06-07 3:07PM EDT | 43.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 8,944 | 0.39% |
| EEM241018C00043500 | 2024-06-04 3:13PM EDT | 43.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 163 | 167 | 0.78% |
| EEM241018C00044000 | 2024-06-04 3:13PM EDT | 44.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 257 | 475 | 1.56% |
| EEM241018C00044500 | 2024-06-17 2:09PM EDT | 44.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 906 | 1.56% |
| EEM241018C00045000 | 2024-06-17 1:50PM EDT | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 597 | 2,952 | 3.13% |
| EEM241018C00045500 | 2024-06-17 3:59PM EDT | 45.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| EEM241018C00046000 | 2024-06-17 3:59PM EDT | 46.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 190 | 3.13% |
| EEM241018C00046500 | 2024-04-01 9:34AM EDT | 46.50 | 0.50 | 0.27 | 0.32 | 0.00 | - | 2 | 3 | 14.89% |
| EEM241018C00047000 | 2024-06-05 9:46AM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| EEM241018C00047500 | 2024-06-12 3:10PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| EEM241018C00048000 | 2024-06-13 9:30AM EDT | 48.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 122 | 123 | 6.25% |
| EEM241018C00049000 | 2024-05-21 10:26AM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EEM241018C00049500 | 2024-05-17 11:44AM EDT | 49.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 45.96% |
| EEM241018C00050000 | 2024-03-27 9:35AM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 29.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018P00019000 | 2024-03-22 12:36PM EDT | 19.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 20,000 | 20,000 | 117.19% |
| EEM241018P00024000 | 2024-03-04 12:43PM EDT | 24.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 8 | 8 | 89.36% |
| EEM241018P00028000 | 2024-01-22 11:03AM EDT | 28.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 51.66% |
| EEM241018P00029000 | 2024-02-01 10:30AM EDT | 29.00 | 0.46 | 0.00 | 2.30 | 0.00 | - | - | 1 | 67.11% |
| EEM241018P00032000 | 2024-03-21 11:18AM EDT | 32.00 | 1.61 | 0.00 | 2.03 | 0.00 | - | - | 0 | 52.08% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 35.00 | 0.47 | 0.00 | 1.00 | 0.00 | - | 2 | 196 | 40.31% |
| EEM241018P00035500 | 2024-02-26 2:52PM EDT | 35.50 | 0.43 | 0.29 | 1.56 | 0.00 | - | 40 | 41 | 46.70% |
| EEM241018P00036000 | 2024-04-30 3:24PM EDT | 36.00 | 0.31 | 0.00 | 1.65 | 0.00 | - | 33 | 12,714 | 45.87% |
| EEM241018P00036500 | 2024-05-31 1:37PM EDT | 36.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 2,466 | 6.25% |
| EEM241018P00037000 | 2024-04-30 3:24PM EDT | 37.00 | 0.42 | 0.00 | 0.58 | 0.00 | - | 1 | 72 | 26.37% |
| EEM241018P00037500 | 2024-04-12 1:21PM EDT | 37.50 | 0.71 | 0.23 | 0.34 | 0.00 | - | 7,500 | 7,882 | 20.51% |
| EEM241018P00038000 | 2024-04-30 10:43AM EDT | 38.00 | 0.53 | 0.00 | 2.41 | 0.00 | - | 30 | 4,073 | 46.70% |
| EEM241018P00038500 | 2024-05-23 2:52PM EDT | 38.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| EEM241018P00039000 | 2024-06-13 1:19PM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| EEM241018P00039500 | 2024-06-04 1:56PM EDT | 39.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 400 | 433 | 3.13% |
| EEM241018P00040000 | 2024-06-04 3:13PM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| EEM241018P00040500 | 2024-06-04 2:41PM EDT | 40.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 150 | 969 | 3.13% |
| EEM241018P00041000 | 2024-06-14 10:58AM EDT | 41.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 1,899 | 1.56% |
| EEM241018P00041500 | 2024-06-14 1:30PM EDT | 41.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| EEM241018P00042000 | 2024-06-17 3:21PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 10,238 | 0.78% |
| EEM241018P00042500 | 2024-05-29 2:59PM EDT | 42.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| EEM241018P00043000 | 2024-05-28 1:42PM EDT | 43.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM241018P00044000 | 2024-05-24 1:17PM EDT | 44.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.