iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250321C00030000 | 2024-04-15 12:47PM EDT | 30.00 | 11.52 | 11.50 | 16.50 | 0.00 | - | - | 1 | 73.17% |
| EEM250321C00037000 | 2024-06-28 11:22AM EDT | 37.00 | 7.28 | 5.00 | 9.00 | +0.98 | +15.56% | 21 | 65 | 42.94% |
| EEM250321C00038000 | 2024-05-31 12:13PM EDT | 38.00 | 5.17 | 4.15 | 8.05 | 0.00 | - | 1 | 0 | 39.94% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 39.00 | 3.90 | 4.15 | 8.95 | 0.00 | - | - | 56 | 50.87% |
| EEM250321C00040000 | 2024-06-07 1:50PM EDT | 40.00 | 5.50 | 2.59 | 6.70 | 0.00 | - | 9 | 43 | 37.89% |
| EEM250321C00041000 | 2024-05-01 12:38PM EDT | 41.00 | 3.30 | 1.85 | 5.75 | 0.00 | - | 70 | 163 | 34.64% |
| EEM250321C00042000 | 2024-05-21 11:09AM EDT | 42.00 | 3.75 | 1.57 | 5.65 | 0.00 | - | 6,500 | 6,575 | 37.29% |
| EEM250321C00043000 | 2024-06-21 1:10PM EDT | 43.00 | 2.96 | 1.45 | 4.80 | 0.00 | - | 3 | 25,578 | 34.44% |
| EEM250321C00044000 | 2024-06-03 9:47AM EDT | 44.00 | 2.20 | 0.24 | 4.20 | 0.00 | - | 5 | 12,005 | 33.15% |
| EEM250321C00045000 | 2024-06-14 1:14PM EDT | 45.00 | 1.48 | 0.15 | 3.75 | 0.00 | - | 1,000 | 16,299 | 32.69% |
| EEM250321C00046000 | 2024-06-18 2:56PM EDT | 46.00 | 1.42 | 0.89 | 3.35 | 0.00 | - | - | 5 | 32.37% |
| EEM250321C00047000 | 2024-05-31 11:45AM EDT | 47.00 | 0.77 | 0.73 | 3.05 | 0.00 | - | 1 | 3,589 | 32.54% |
| EEM250321C00048000 | 2024-05-03 3:11PM EDT | 48.00 | 1.03 | 0.00 | 2.23 | 0.00 | - | 10 | 10 | 28.74% |
| EEM250321C00049000 | 2024-05-21 9:48AM EDT | 49.00 | 0.80 | 0.05 | 2.74 | 0.00 | - | - | 1 | 34.44% |
| EEM250321C00050000 | 2024-05-10 10:34AM EDT | 50.00 | 0.40 | 0.00 | 1.71 | 0.00 | - | - | 2 | 28.49% |
| EEM250321C00055000 | 2024-06-10 3:50PM EDT | 55.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 2 | 4 | 19.14% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250321P00030000 | 2024-04-04 10:10AM EDT | 30.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 58.52% |
| EEM250321P00031000 | 2024-04-16 9:46AM EDT | 31.00 | 0.48 | 0.12 | 0.25 | 0.00 | - | 2 | 15,509 | 25.44% |
| EEM250321P00032000 | 2024-04-16 1:30PM EDT | 32.00 | 0.55 | 0.13 | 0.27 | 0.00 | - | 3 | 7,038 | 23.83% |
| EEM250321P00033000 | 2024-04-04 12:43PM EDT | 33.00 | 0.54 | 0.00 | 4.90 | 0.00 | - | 845 | 14,563 | 70.45% |
| EEM250321P00034000 | 2024-05-15 11:31AM EDT | 34.00 | 0.35 | 0.22 | 0.39 | 0.00 | - | 1 | 5,155 | 21.83% |
| EEM250321P00035000 | 2024-04-24 9:51AM EDT | 35.00 | 0.75 | 0.00 | 2.09 | 0.00 | - | 1 | 15,579 | 38.09% |
| EEM250321P00036000 | 2024-06-21 11:38AM EDT | 36.00 | 0.48 | 0.00 | 2.46 | 0.00 | - | 1 | 1,095 | 38.31% |
| EEM250321P00037000 | 2024-06-03 11:41AM EDT | 37.00 | 0.79 | 0.00 | 2.23 | 0.00 | - | 1 | 3,546 | 33.24% |
| EEM250321P00038000 | 2024-05-02 3:13PM EDT | 38.00 | 0.95 | 0.00 | 1.34 | 0.00 | - | - | 6,403 | 22.73% |
| EEM250321P00039000 | 2024-05-14 2:18PM EDT | 39.00 | 0.97 | 0.81 | 3.05 | 0.00 | - | 2 | 487 | 33.44% |
| EEM250321P00040000 | 2024-06-25 12:20PM EDT | 40.00 | 1.03 | 0.15 | 3.10 | 0.00 | - | 9 | 23,960 | 30.47% |
| EEM250321P00041000 | 2024-06-03 10:24AM EDT | 41.00 | 1.79 | 1.08 | 3.35 | 0.00 | - | 33 | 4,367 | 28.86% |
| EEM250321P00042000 | 2024-06-26 3:50PM EDT | 42.00 | 1.65 | 0.19 | 3.70 | 0.00 | - | 1 | 20,754 | 27.76% |
| EEM250321P00043000 | 2024-06-21 1:10PM EDT | 43.00 | 1.99 | 0.15 | 4.10 | 0.00 | - | 3 | 7,503 | 26.77% |
| EEM250321P00045000 | 2024-06-18 10:11AM EDT | 45.00 | 2.95 | 1.37 | 5.05 | 0.00 | - | 1,000 | 12,500 | 25.03% |
© 2024 Yahoo. All rights reserved.