iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117C00020000 | 2024-05-24 9:50AM EDT | 20.00 | 23.30 | 21.15 | 25.35 | 0.00 | - | 5 | 11 | 75.34% |
| EEM250117C00025000 | 2024-04-01 11:56AM EDT | 25.00 | 17.16 | 15.55 | 18.05 | 0.00 | - | 2 | 13 | 51.27% |
| EEM250117C00028000 | 2024-04-19 12:13PM EDT | 28.00 | 12.41 | 14.35 | 18.70 | 0.00 | - | 1 | 45 | 67.51% |
| EEM250117C00029000 | 2024-06-26 11:11AM EDT | 29.00 | 14.15 | 12.45 | 16.60 | 0.00 | - | 1 | 43 | 77.51% |
| EEM250117C00030000 | 2024-05-07 2:01PM EDT | 30.00 | 13.03 | 11.10 | 15.25 | 0.00 | - | 3 | 94 | 68.95% |
| EEM250117C00031000 | 2024-06-25 3:30PM EDT | 31.00 | 12.46 | 10.50 | 14.70 | 0.00 | - | 3 | 19 | 70.12% |
| EEM250117C00032000 | 2024-03-12 11:07AM EDT | 32.00 | 11.25 | 9.95 | 10.90 | 0.00 | - | 1 | 12 | 28.17% |
| EEM250117C00033000 | 2024-06-28 3:58PM EDT | 33.00 | 10.49 | 8.60 | 12.75 | -0.01 | -0.10% | 15 | 1,686 | 62.45% |
| EEM250117C00034000 | 2024-04-22 3:18PM EDT | 34.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM250117C00035000 | 2024-06-20 1:11PM EDT | 35.00 | 8.75 | 6.70 | 9.95 | 0.00 | - | 1 | 220 | 46.41% |
| EEM250117C00036000 | 2024-06-26 9:38AM EDT | 36.00 | 7.65 | 7.40 | 8.15 | 0.00 | - | 5 | 78 | 34.60% |
| EEM250117C00037000 | 2024-06-11 2:50PM EDT | 37.00 | 6.18 | 5.00 | 9.00 | 0.00 | - | 2 | 199 | 49.17% |
| EEM250117C00038000 | 2024-05-17 10:01AM EDT | 38.00 | 6.90 | 5.00 | 7.85 | 0.00 | - | 5 | 29,291 | 43.92% |
| EEM250117C00039000 | 2024-06-20 10:08AM EDT | 39.00 | 5.50 | 3.05 | 7.25 | 0.00 | - | 5 | 16,554 | 43.56% |
| EEM250117C00040000 | 2024-06-28 12:31PM EDT | 40.00 | 4.10 | 3.90 | 4.70 | -0.16 | -3.76% | 60 | 223,970 | 26.43% |
| EEM250117C00041000 | 2024-06-20 3:43PM EDT | 41.00 | 3.85 | 1.54 | 5.65 | 0.00 | - | 5 | 12,439 | 38.84% |
| EEM250117C00042000 | 2024-06-21 10:19AM EDT | 42.00 | 3.00 | 2.36 | 4.95 | 0.00 | - | 2 | 22,534 | 37.06% |
| EEM250117C00043000 | 2024-06-27 2:35PM EDT | 43.00 | 2.36 | 2.08 | 2.38 | +0.15 | +6.79% | 1 | 244,133 | 20.28% |
| EEM250117C00044000 | 2024-06-28 3:58PM EDT | 44.00 | 1.65 | 1.48 | 3.80 | +0.03 | +1.85% | 16 | 230,154 | 34.79% |
| EEM250117C00045000 | 2024-06-28 3:48PM EDT | 45.00 | 1.25 | 1.07 | 1.42 | -0.11 | -8.09% | 1,273 | 177,854 | 18.73% |
| EEM250117C00046000 | 2024-06-24 1:19PM EDT | 46.00 | 0.95 | 0.50 | 2.00 | 0.00 | - | 4 | 20,365 | 26.15% |
| EEM250117C00047000 | 2024-06-26 3:22PM EDT | 47.00 | 0.59 | 0.00 | 2.75 | 0.00 | - | 20 | 77,138 | 34.82% |
| EEM250117C00048000 | 2024-06-27 11:08AM EDT | 48.00 | 0.44 | 0.33 | 0.62 | 0.00 | - | 3 | 42,179 | 18.01% |
| EEM250117C00049000 | 2024-05-20 10:45AM EDT | 49.00 | 0.64 | 0.06 | 0.65 | 0.00 | - | 75 | 5,178 | 20.17% |
| EEM250117C00050000 | 2024-06-27 2:11PM EDT | 50.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 50 | 39,384 | 17.21% |
| EEM250117C00051000 | 2024-05-16 9:30AM EDT | 51.00 | 0.30 | 0.00 | 2.28 | 0.00 | - | 1 | 3 | 39.69% |
| EEM250117C00052000 | 2024-05-21 12:01PM EDT | 52.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 92,081 | 33.90% |
| EEM250117C00053000 | 2023-01-20 4:23PM EDT | 53.00 | 2.18 | 0.03 | 1.72 | 0.00 | - | 1 | 0 | 38.28% |
| EEM250117C00055000 | 2024-05-15 3:55PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3,561 | 23.05% |
| EEM250117C00060000 | 2024-06-10 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 21,890 | 20.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117P00020000 | 2024-04-17 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 2,056 | 51.37% |
| EEM250117P00025000 | 2024-02-20 12:27PM EDT | 25.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 25 | 233 | 44.63% |
| EEM250117P00028000 | 2024-02-13 12:07PM EDT | 28.00 | 0.35 | 0.12 | 0.58 | 0.00 | - | 60 | 285 | 44.97% |
| EEM250117P00029000 | 2024-06-12 10:44AM EDT | 29.00 | 0.10 | 0.00 | 2.21 | 0.00 | - | 1 | 10,030 | 51.42% |
| EEM250117P00030000 | 2024-04-09 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10,461 | 12.50% |
| EEM250117P00031000 | 2024-03-11 11:14AM EDT | 31.00 | 0.20 | 0.18 | 0.44 | 0.00 | - | 2 | 9,502 | 33.57% |
| EEM250117P00032000 | 2024-06-27 10:26AM EDT | 32.00 | 0.06 | 0.05 | 0.27 | 0.00 | - | 7,007 | 12,108 | 27.25% |
| EEM250117P00033000 | 2024-04-19 2:05PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,100 | 61,607 | 6.25% |
| EEM250117P00034000 | 2024-04-29 3:43PM EDT | 34.00 | 0.37 | 0.11 | 0.39 | 0.00 | - | 3 | 1,365 | 25.00% |
| EEM250117P00035000 | 2024-06-28 11:59AM EDT | 35.00 | 0.22 | 0.04 | 0.24 | -0.12 | -35.29% | 2,026 | 192,121 | 19.73% |
| EEM250117P00036000 | 2024-06-28 1:26PM EDT | 36.00 | 0.26 | 0.15 | 2.40 | -0.05 | -16.13% | 656 | 22,092 | 43.26% |
| EEM250117P00037000 | 2024-06-28 12:00PM EDT | 37.00 | 0.35 | 0.24 | 0.50 | -0.03 | -7.89% | 9 | 73,043 | 19.36% |
| EEM250117P00038000 | 2024-06-10 3:55PM EDT | 38.00 | 0.64 | 0.22 | 1.14 | 0.00 | - | 2 | 107,734 | 24.00% |
| EEM250117P00039000 | 2024-06-27 11:08AM EDT | 39.00 | 0.67 | 0.48 | 1.97 | 0.00 | - | 3 | 55,804 | 28.70% |
| EEM250117P00040000 | 2024-06-27 11:17AM EDT | 40.00 | 0.85 | 0.68 | 1.05 | 0.00 | - | 2,500 | 147,875 | 17.08% |
| EEM250117P00041000 | 2024-06-21 10:28AM EDT | 41.00 | 1.03 | 0.00 | 3.00 | 0.00 | - | 2 | 9,097 | 30.16% |
| EEM250117P00042000 | 2024-06-26 10:35AM EDT | 42.00 | 1.46 | 0.25 | 3.45 | 0.00 | - | 66 | 22,223 | 29.77% |
| EEM250117P00043000 | 2024-06-21 1:13PM EDT | 43.00 | 1.76 | 1.19 | 3.85 | 0.00 | - | 4 | 228,386 | 28.66% |
| EEM250117P00044000 | 2024-06-28 11:36AM EDT | 44.00 | 2.22 | 2.05 | 2.65 | -0.11 | -4.72% | 4 | 238,611 | 14.47% |
| EEM250117P00045000 | 2024-05-23 3:17PM EDT | 45.00 | 2.99 | 2.67 | 5.00 | 0.00 | - | 10,000 | 15,007 | 28.24% |
| EEM250117P00046000 | 2024-05-17 12:08PM EDT | 46.00 | 3.05 | 1.99 | 6.05 | 0.00 | - | 2 | 2 | 31.38% |
| EEM250117P00047000 | 2024-02-21 11:03AM EDT | 47.00 | 6.50 | 3.55 | 8.50 | 0.00 | - | 1 | 0 | 45.59% |
| EEM250117P00048000 | 2023-02-16 1:59PM EDT | 48.00 | 8.00 | 8.00 | 13.00 | 0.00 | - | 12 | 2 | 56.03% |
| EEM250117P00049000 | 2024-01-08 1:09PM EDT | 49.00 | 9.54 | 7.05 | 12.00 | 0.00 | - | 2 | 0 | 62.39% |
| EEM250117P00050000 | 2024-01-31 5:07PM EDT | 50.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 30,000 | 0 | 0.00% |
| EEM250117P00051000 | 2024-01-31 5:07PM EDT | 51.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15,000 | 0 | 0.00% |
| EEM250117P00052000 | 2023-02-08 4:38PM EDT | 52.00 | 11.35 | 11.50 | 16.50 | 0.00 | - | - | 0 | 60.99% |
| EEM250117P00055000 | 2023-01-18 2:21PM EDT | 55.00 | 14.12 | 13.00 | 18.00 | 0.00 | - | 5 | 0 | 54.20% |
| EEM250117P00060000 | 2023-03-30 11:20AM EDT | 60.00 | 20.40 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 66.66% |
© 2024 Yahoo. All rights reserved.