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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620C00020000 | 2023-11-17 2:39PM EDT | 20.00 | 20.08 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| EEM250620C00025000 | 2024-06-05 11:12AM EDT | 25.00 | 17.79 | 16.00 | 21.00 | 0.00 | - | 3 | 3 | 76.98% |
| EEM250620C00030000 | 2024-06-28 2:26PM EDT | 30.00 | 13.84 | 11.50 | 16.50 | +0.02 | +0.14% | 6 | 16 | 63.16% |
| EEM250620C00034000 | 2024-01-18 3:33PM EDT | 34.00 | 7.00 | 6.00 | 11.00 | 0.00 | - | 3 | 3 | 38.14% |
| EEM250620C00035000 | 2024-06-13 10:06AM EDT | 35.00 | 9.09 | 7.00 | 9.45 | 0.00 | - | 5 | 8 | 31.01% |
| EEM250620C00037000 | 2024-03-28 12:31PM EDT | 37.00 | 6.65 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 37.06% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 38.00 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 20.87% |
| EEM250620C00039000 | 2024-05-22 1:56PM EDT | 39.00 | 6.48 | 4.10 | 8.50 | 0.00 | - | 1 | 61 | 40.98% |
| EEM250620C00040000 | 2024-05-13 12:11PM EDT | 40.00 | 5.50 | 3.75 | 7.40 | 0.00 | - | 210 | 7,324 | 37.13% |
| EEM250620C00041000 | 2024-04-26 10:09AM EDT | 41.00 | 3.80 | 2.66 | 7.40 | 0.00 | - | 1 | 8,013 | 40.13% |
| EEM250620C00042000 | 2024-06-27 1:36PM EDT | 42.00 | 4.20 | 3.85 | 6.35 | 0.00 | - | 3 | 3,942 | 36.44% |
| EEM250620C00043000 | 2024-06-21 10:19AM EDT | 43.00 | 3.40 | 3.25 | 6.00 | 0.00 | - | 2 | 9 | 36.93% |
| EEM250620C00044000 | 2024-06-25 3:20PM EDT | 44.00 | 3.00 | 2.70 | 5.50 | 0.00 | - | 8 | 832 | 36.37% |
| EEM250620C00045000 | 2024-06-28 12:36PM EDT | 45.00 | 2.34 | 2.18 | 2.64 | +0.03 | +1.30% | 60 | 5,033 | 21.57% |
| EEM250620C00046000 | 2024-05-31 9:42AM EDT | 46.00 | 1.80 | 1.01 | 2.87 | 0.00 | - | 5 | 3,795 | 25.04% |
| EEM250620C00047000 | 2024-04-09 11:25AM EDT | 47.00 | 1.65 | 1.37 | 5.00 | 0.00 | - | 2 | 5 | 39.80% |
| EEM250620C00048000 | 2024-06-24 10:35AM EDT | 48.00 | 1.30 | 0.00 | 1.23 | 0.00 | - | 2 | 1,003 | 18.18% |
| EEM250620C00049000 | 2024-06-17 2:52PM EDT | 49.00 | 1.02 | 0.00 | 0.96 | 0.00 | - | 10 | 11 | 17.71% |
| EEM250620C00050000 | 2024-03-22 9:42AM EDT | 50.00 | 2.56 | 0.00 | 4.95 | 0.00 | - | 1 | 14 | 44.92% |
| EEM250620C00055000 | 2024-04-10 3:51PM EDT | 55.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 120 | 139 | 34.84% |
| EEM250620C00060000 | 2023-12-22 12:21PM EDT | 60.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 59.22% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620P00020000 | 2023-12-07 12:53PM EDT | 20.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 87.30% |
| EEM250620P00025000 | 2023-10-04 11:38AM EDT | 25.00 | 0.60 | 0.11 | 0.66 | 0.00 | - | 30 | 50 | 42.53% |
| EEM250620P00030000 | 2024-06-26 10:24AM EDT | 30.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 567 | 1,977 | 50.51% |
| EEM250620P00031000 | 2024-06-26 10:25AM EDT | 31.00 | 0.34 | 0.00 | 1.28 | 0.00 | - | 900 | 3,275 | 35.74% |
| EEM250620P00032000 | 2024-06-26 10:22AM EDT | 32.00 | 0.37 | 0.19 | 0.50 | 0.00 | - | 108 | 2,448 | 24.22% |
| EEM250620P00033000 | 2024-06-26 10:23AM EDT | 33.00 | 0.44 | 0.19 | 5.00 | 0.00 | - | 3,340 | 8,715 | 61.58% |
| EEM250620P00034000 | 2024-06-28 1:26PM EDT | 34.00 | 0.46 | 0.03 | 0.46 | -0.02 | -4.17% | 2,445 | 49,203 | 19.80% |
| EEM250620P00035000 | 2024-06-27 10:26AM EDT | 35.00 | 0.47 | 0.30 | 0.59 | 0.00 | - | 7,461 | 21,803 | 19.41% |
| EEM250620P00036000 | 2024-04-17 11:22AM EDT | 36.00 | 1.50 | 0.00 | 4.95 | 0.00 | - | 6 | 1,511 | 51.01% |
| EEM250620P00037000 | 2024-06-26 10:21AM EDT | 37.00 | 0.78 | 0.00 | 0.81 | 0.00 | - | 2,961 | 12,844 | 17.55% |
| EEM250620P00038000 | 2024-06-25 2:19PM EDT | 38.00 | 0.93 | 0.00 | 0.97 | 0.00 | - | 4,679 | 12,743 | 16.76% |
| EEM250620P00039000 | 2024-05-14 2:18PM EDT | 39.00 | 1.19 | 0.00 | 1.91 | 0.00 | - | 2 | 427 | 21.24% |
| EEM250620P00040000 | 2024-06-27 12:03PM EDT | 40.00 | 1.37 | 0.00 | 2.30 | 0.00 | - | 110 | 7,907 | 21.18% |
| EEM250620P00041000 | 2024-06-21 11:31AM EDT | 41.00 | 1.65 | 1.47 | 1.80 | 0.00 | - | 26,500 | 34,616 | 15.28% |
| EEM250620P00042000 | 2024-06-26 3:50PM EDT | 42.00 | 1.96 | 1.81 | 2.96 | 0.00 | - | 2 | 13,013 | 19.50% |
| EEM250620P00043000 | 2024-05-30 2:31PM EDT | 43.00 | 2.70 | 2.20 | 2.89 | 0.00 | - | 1,000 | 1,000 | 15.91% |
| EEM250620P00045000 | 2024-05-23 12:55PM EDT | 45.00 | 3.15 | 1.00 | 5.65 | 0.00 | - | - | 4 | 25.20% |
© 2024 Yahoo. All rights reserved.