iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219C00032000 | 2024-03-28 9:51AM EDT | 32.00 | 11.65 | 9.00 | 14.00 | 0.00 | - | 13 | 0 | 42.51% |
| EEM251219C00034000 | 2024-05-03 2:21PM EDT | 34.00 | 10.54 | 7.80 | 12.50 | 0.00 | - | 15 | 1 | 40.56% |
| EEM251219C00035000 | 2023-09-11 9:46AM EDT | 35.00 | 8.43 | 6.30 | 9.25 | 0.00 | - | 25 | 0 | 23.88% |
| EEM251219C00036000 | 2024-05-06 3:00PM EDT | 36.00 | 8.98 | 6.50 | 11.50 | 0.00 | - | 20 | 20 | 41.26% |
| EEM251219C00038000 | 2024-05-31 10:23AM EDT | 38.00 | 6.90 | 7.40 | 8.05 | 0.00 | - | 1 | 21 | 28.05% |
| EEM251219C00039000 | 2024-06-12 2:44PM EDT | 39.00 | 6.85 | 4.50 | 9.50 | 0.00 | - | 27 | 3,987 | 38.64% |
| EEM251219C00040000 | 2024-06-25 3:21PM EDT | 40.00 | 6.50 | 3.70 | 8.50 | 0.00 | - | 16 | 5,181 | 35.90% |
| EEM251219C00041000 | 2024-06-17 1:20PM EDT | 41.00 | 5.40 | 3.00 | 6.00 | 0.00 | - | 3 | 16 | 25.59% |
| EEM251219C00042000 | 2024-05-28 3:01PM EDT | 42.00 | 5.07 | 2.61 | 7.50 | 0.00 | - | 3 | 201 | 35.38% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 43.00 | 3.49 | 4.00 | 7.00 | 0.00 | - | 7 | 18 | 34.97% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 44.00 | 3.60 | 2.10 | 5.70 | 0.00 | - | 10 | 10 | 30.57% |
| EEM251219C00045000 | 2024-06-07 3:50PM EDT | 45.00 | 2.95 | 1.00 | 6.00 | 0.00 | - | 4 | 53 | 33.86% |
| EEM251219C00046000 | 2024-03-14 2:16PM EDT | 46.00 | 2.95 | 1.71 | 5.00 | 0.00 | - | 180 | 12 | 30.75% |
| EEM251219C00047000 | 2024-06-07 1:18PM EDT | 47.00 | 1.92 | 0.00 | 5.00 | 0.00 | - | 6 | 8 | 32.39% |
| EEM251219C00048000 | 2024-05-29 9:30AM EDT | 48.00 | 2.10 | 1.65 | 2.58 | 0.00 | - | 2 | 2 | 21.98% |
| EEM251219C00049000 | 2024-02-15 4:14PM EDT | 49.00 | 1.48 | 0.33 | 3.10 | 0.00 | - | 1 | 1 | 26.01% |
| EEM251219C00050000 | 2024-04-17 3:59PM EDT | 50.00 | 1.04 | 0.00 | 4.95 | 0.00 | - | 4 | 3 | 36.56% |
| EEM251219C00055000 | 2024-05-08 10:34AM EDT | 55.00 | 0.67 | 0.01 | 5.00 | 0.00 | - | 192 | 298 | 42.99% |
| EEM251219C00060000 | 2024-05-14 12:47PM EDT | 60.00 | 0.28 | 0.16 | 0.45 | 0.00 | - | 10 | 22 | 20.12% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219P00020000 | 2024-03-07 2:08PM EDT | 20.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 10 | 65 | 71.05% |
| EEM251219P00025000 | 2024-03-13 10:42AM EDT | 25.00 | 0.40 | 0.00 | 0.88 | 0.00 | - | 40 | 42 | 37.60% |
| EEM251219P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.88 | 0.14 | 1.37 | 0.00 | - | 400 | 862 | 31.95% |
| EEM251219P00031000 | 2024-03-13 10:43AM EDT | 31.00 | 0.86 | 0.71 | 1.14 | 0.00 | - | 67 | 80 | 27.86% |
| EEM251219P00032000 | 2024-03-13 11:53AM EDT | 32.00 | 0.95 | 0.04 | 2.11 | 0.00 | - | 47 | 48 | 33.48% |
| EEM251219P00033000 | 2024-03-13 11:53AM EDT | 33.00 | 1.05 | 0.00 | 2.98 | 0.00 | - | 30 | 82 | 37.16% |
| EEM251219P00034000 | 2024-03-13 10:32AM EDT | 34.00 | 1.59 | 0.27 | 1.88 | 0.00 | - | 10 | 13 | 27.49% |
| EEM251219P00035000 | 2024-05-15 2:11PM EDT | 35.00 | 0.81 | 0.00 | 3.50 | 0.00 | - | 4 | 891 | 35.56% |
| EEM251219P00036000 | 2024-03-13 10:32AM EDT | 36.00 | 1.91 | 1.18 | 2.49 | 0.00 | - | 10 | 4,013 | 27.10% |
| EEM251219P00037000 | 2024-03-13 10:32AM EDT | 37.00 | 2.09 | 1.11 | 2.71 | 0.00 | - | 10 | 68 | 26.17% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 38.00 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 22.51% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 39.00 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 20.80% |
| EEM251219P00040000 | 2024-05-02 10:49AM EDT | 40.00 | 2.38 | 0.00 | 5.00 | 0.00 | - | 74 | 6,181 | 31.23% |
| EEM251219P00041000 | 2024-06-04 2:02PM EDT | 41.00 | 2.68 | 1.76 | 5.00 | 0.00 | - | 25 | 25 | 28.59% |
| EEM251219P00042000 | 2024-06-11 2:23PM EDT | 42.00 | 2.76 | 0.00 | 5.00 | 0.00 | - | 240 | 238 | 25.92% |
| EEM251219P00043000 | 2024-06-05 1:42PM EDT | 43.00 | 3.05 | 0.53 | 5.50 | 0.00 | - | 24 | 8 | 25.64% |
| EEM251219P00044000 | 2024-05-14 11:00AM EDT | 44.00 | 3.20 | 3.15 | 3.90 | 0.00 | - | 1 | 0 | 15.03% |
© 2024 Yahoo. All rights reserved.