iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115C00033500 | 2024-04-11 1:20PM EDT | 33.50 | 8.95 | 7.50 | 12.20 | 0.00 | - | 1 | 2 | 69.07% |
| EEM241115C00034000 | 2024-04-02 3:38PM EDT | 34.00 | 8.40 | 6.65 | 11.15 | 0.00 | - | 1 | 2 | 60.06% |
| EEM241115C00034500 | 2024-04-03 2:43PM EDT | 34.50 | 8.05 | 6.50 | 9.60 | 0.00 | - | 2 | 12 | 44.58% |
| EEM241115C00035000 | 2024-04-11 1:20PM EDT | 35.00 | 7.60 | 6.50 | 10.25 | 0.00 | - | 1 | 3 | 56.98% |
| EEM241115C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 7.10 | 6.50 | 8.40 | 0.00 | - | 17 | 23 | 38.28% |
| EEM241115C00036000 | 2024-03-28 12:29PM EDT | 36.00 | 6.60 | 4.75 | 7.50 | 0.00 | - | 1 | 2 | 31.06% |
| EEM241115C00036500 | 2024-06-17 10:04AM EDT | 36.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| EEM241115C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 5.90 | 6.10 | 8.00 | 0.00 | - | 1 | 14 | 45.73% |
| EEM241115C00037500 | 2024-04-11 1:28PM EDT | 37.50 | 5.50 | 5.60 | 8.50 | 0.00 | - | - | 40 | 54.42% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 39.00 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 42.11% |
| EEM241115C00039500 | 2024-04-09 10:51AM EDT | 39.50 | 4.20 | 3.95 | 4.65 | 0.00 | - | 1 | 2 | 26.69% |
| EEM241115C00040000 | 2024-06-12 1:59PM EDT | 40.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 8 | 12,015 | 0.00% |
| EEM241115C00040500 | 2024-04-19 1:24PM EDT | 40.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12,500 | 12,502 | 0.00% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 41.00 | 1.92 | 3.90 | 4.60 | 0.00 | - | 782 | 7,434 | 34.79% |
| EEM241115C00041500 | 2024-06-17 12:29PM EDT | 41.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,530 | 5,640 | 0.00% |
| EEM241115C00042000 | 2024-06-07 9:52AM EDT | 42.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 571 | 0.00% |
| EEM241115C00042500 | 2024-06-04 10:51AM EDT | 42.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 11,467 | 0.00% |
| EEM241115C00043000 | 2024-06-12 10:46AM EDT | 43.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 25,845 | 0.39% |
| EEM241115C00043500 | 2024-06-17 11:34AM EDT | 43.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 0.78% |
| EEM241115C00044000 | 2024-06-14 11:07AM EDT | 44.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16,440 | 1.56% |
| EEM241115C00044500 | 2024-06-17 11:32AM EDT | 44.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 1.56% |
| EEM241115C00045000 | 2024-06-17 11:32AM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24,390 | 3.13% |
| EEM241115C00045500 | 2024-06-17 11:32AM EDT | 45.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| EEM241115C00046000 | 2024-06-10 1:46PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| EEM241115C00046500 | 2024-05-23 9:51AM EDT | 46.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| EEM241115C00047000 | 2024-05-31 1:50PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15,008 | 3.13% |
| EEM241115C00047500 | 2024-05-13 11:50AM EDT | 47.50 | 0.53 | 0.04 | 0.52 | 0.00 | - | 1 | 1 | 18.38% |
| EEM241115C00048000 | 2024-01-26 3:25PM EDT | 48.00 | 0.32 | 0.07 | 0.48 | 0.00 | - | 1 | 1 | 18.90% |
| EEM241115C00048500 | 2024-05-03 10:18AM EDT | 48.50 | 0.32 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 40.67% |
| EEM241115C00049000 | 2024-04-08 1:25PM EDT | 49.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 66 | 68 | 17.73% |
| EEM241115C00049500 | 2024-05-08 10:15AM EDT | 49.50 | 0.20 | 0.00 | 2.28 | 0.00 | - | - | 3 | 42.31% |
| EEM241115C00050000 | 2024-05-21 10:30AM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| EEM241115C00051000 | 2024-05-21 10:53AM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | - | 70 | 80.96% |
| EEM241115P00027000 | 2024-01-22 11:59AM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 3 | 60.01% |
| EEM241115P00029500 | 2024-01-31 1:25PM EDT | 29.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.66% |
| EEM241115P00034500 | 2024-04-04 3:17PM EDT | 34.50 | 0.35 | 0.00 | 2.23 | 0.00 | - | 58 | 59 | 54.44% |
| EEM241115P00035000 | 2024-04-19 4:00PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| EEM241115P00035500 | 2024-04-04 3:40PM EDT | 35.50 | 0.47 | 0.00 | 1.45 | 0.00 | - | 41 | 41 | 40.72% |
| EEM241115P00036000 | 2024-04-03 3:44PM EDT | 36.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 222 | 246 | 45.59% |
| EEM241115P00037000 | 2024-04-26 10:18AM EDT | 37.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 7,995 | 71.95% |
| EEM241115P00037500 | 2024-04-15 3:22PM EDT | 37.50 | 0.98 | 0.00 | 2.04 | 0.00 | - | - | 72 | 40.11% |
| EEM241115P00038000 | 2024-06-04 9:34AM EDT | 38.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 12,079 | 6.25% |
| EEM241115P00038500 | 2024-04-03 3:00PM EDT | 38.50 | 0.90 | 0.36 | 1.51 | 0.00 | - | 200 | 266 | 30.40% |
| EEM241115P00039000 | 2024-05-31 3:27PM EDT | 39.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 17,254 | 3.13% |
| EEM241115P00039500 | 2024-05-15 2:42PM EDT | 39.50 | 0.44 | 0.31 | 0.81 | 0.00 | - | - | 7 | 18.99% |
| EEM241115P00040000 | 2024-06-10 4:08PM EDT | 40.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5,000 | 18,091 | 3.13% |
| EEM241115P00040500 | 2024-06-06 11:42AM EDT | 40.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 631 | 1.56% |
| EEM241115P00041000 | 2024-06-14 11:11AM EDT | 41.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 20,642 | 1.56% |
| EEM241115P00041500 | 2024-06-14 11:09AM EDT | 41.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 1.56% |
| EEM241115P00042000 | 2024-06-14 1:20PM EDT | 42.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 517 | 0.78% |
| EEM241115P00042500 | 2024-06-14 11:09AM EDT | 42.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.20% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 43.00 | 2.65 | 0.30 | 1.62 | 0.00 | - | 4 | 18,670 | 13.04% |
| EEM241115P00043500 | 2024-06-14 10:24AM EDT | 43.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 44.00 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 34.07% |
| EEM241115P00045000 | 2024-04-12 10:29AM EDT | 45.00 | 4.45 | 1.77 | 4.45 | 0.00 | - | 2 | 5 | 27.86% |
| EEM241115P00045500 | 2024-04-16 3:59PM EDT | 45.50 | 5.75 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.