Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM260116C00020000 | 2024-04-19 9:46AM EDT | 20.00 | 20.40 | 22.00 | 26.95 | 0.00 | - | 2 | 18 | 62.16% |
EEM260116C00025000 | 2024-03-07 12:38PM EDT | 25.00 | 15.75 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 52.34% |
EEM260116C00029000 | 2024-06-14 3:40PM EDT | 29.00 | 14.20 | 12.50 | 17.50 | 0.00 | - | 2 | 4 | 52.93% |
EEM260116C00030000 | 2024-05-23 10:51AM EDT | 30.00 | 12.90 | 12.05 | 17.00 | 0.00 | - | 3 | 88 | 53.54% |
EEM260116C00031000 | 2024-03-28 3:23PM EDT | 31.00 | 12.25 | 9.50 | 13.95 | 0.00 | - | 6 | 6 | 36.66% |
EEM260116C00033000 | 2024-03-27 12:27PM EDT | 33.00 | 11.13 | 8.75 | 13.00 | 0.00 | - | 3 | 58 | 38.95% |
EEM260116C00034000 | 2023-12-28 2:31PM EDT | 34.00 | 9.60 | 7.90 | 11.00 | 0.00 | - | - | 11 | 30.25% |
EEM260116C00035000 | 2024-06-06 10:22AM EDT | 35.00 | 9.90 | 7.55 | 12.50 | 0.00 | - | 6 | 54 | 42.87% |
EEM260116C00037000 | 2024-04-24 10:04AM EDT | 37.00 | 7.20 | 6.50 | 11.50 | 0.00 | - | 5 | 11 | 43.08% |
EEM260116C00038000 | 2024-06-12 11:38AM EDT | 38.00 | 7.70 | 5.00 | 10.00 | 0.00 | - | 1 | 24,001 | 37.71% |
EEM260116C00039000 | 2024-05-10 2:44PM EDT | 39.00 | 6.71 | 5.15 | 9.00 | 0.00 | - | 10 | 100 | 35.10% |
EEM260116C00040000 | 2024-06-24 11:55AM EDT | 40.00 | 6.51 | 4.00 | 8.40 | 0.00 | - | 1 | 4,021 | 34.50% |
EEM260116C00041000 | 2024-06-03 12:13PM EDT | 41.00 | 5.30 | 3.00 | 8.00 | 0.00 | - | 1 | 61 | 34.80% |
EEM260116C00042000 | 2024-06-21 11:32AM EDT | 42.00 | 5.04 | 2.50 | 7.50 | 0.00 | - | 15 | 41 | 34.50% |
EEM260116C00043000 | 2024-05-29 2:32PM EDT | 43.00 | 4.00 | 2.00 | 7.00 | 0.00 | - | 3 | 4,336 | 34.09% |
EEM260116C00044000 | 2024-06-10 2:47PM EDT | 44.00 | 3.16 | 1.75 | 6.50 | 0.00 | - | 1 | 251 | 33.60% |
EEM260116C00045000 | 2024-06-17 1:13PM EDT | 45.00 | 3.35 | 3.00 | 4.50 | 0.00 | - | 30 | 28,955 | 25.93% |
EEM260116C00046000 | 2024-03-13 12:10PM EDT | 46.00 | 2.84 | 0.41 | 5.00 | 0.00 | - | - | 40 | 29.98% |
EEM260116C00047000 | 2024-05-31 10:30AM EDT | 47.00 | 2.03 | 2.10 | 5.00 | 0.00 | - | 90 | 101 | 31.57% |
EEM260116C00048000 | 2024-05-31 10:50AM EDT | 48.00 | 1.71 | 1.82 | 5.00 | 0.00 | - | 10 | 50 | 33.08% |
EEM260116C00049000 | 2024-05-30 3:56PM EDT | 49.00 | 1.70 | 1.53 | 5.00 | 0.00 | - | 30 | 235 | 34.52% |
EEM260116C00050000 | 2024-06-26 3:53PM EDT | 50.00 | 1.51 | 1.15 | 1.95 | 0.00 | - | 2 | 485 | 20.80% |
EEM260116C00055000 | 2024-05-20 10:52AM EDT | 55.00 | 0.85 | 0.00 | 4.95 | 0.00 | - | 5 | 44 | 41.68% |
EEM260116C00060000 | 2024-04-15 11:51AM EDT | 60.00 | 0.25 | 0.00 | 1.52 | 0.00 | - | 2 | 26 | 28.08% |
EEM260116C00065000 | 2024-06-17 3:06PM EDT | 65.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 51.36% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM260116P00020000 | 2024-05-03 12:19PM EDT | 20.00 | 0.14 | 0.00 | 0.42 | 0.00 | - | 500 | 1,019 | 40.43% |
EEM260116P00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.42 | 0.00 | 3.20 | 0.00 | - | 20 | 72 | 59.31% |
EEM260116P00029000 | 2024-03-13 11:53AM EDT | 29.00 | 0.73 | 0.02 | 4.80 | 0.00 | - | 60 | 90 | 59.25% |
EEM260116P00030000 | 2024-05-30 1:42PM EDT | 30.00 | 0.76 | 0.01 | 1.65 | 0.00 | - | 1 | 6,816 | 33.50% |
EEM260116P00031000 | 2024-04-11 11:45AM EDT | 31.00 | 1.21 | 0.11 | 1.55 | 0.00 | - | 44 | 134 | 30.57% |
EEM260116P00032000 | 2024-04-11 11:48AM EDT | 32.00 | 2.84 | 0.48 | 2.25 | 0.00 | - | 102 | 87,211 | 33.63% |
EEM260116P00033000 | 2024-06-26 10:18AM EDT | 33.00 | 1.05 | 0.54 | 1.04 | 0.00 | - | 3 | 514 | 22.58% |
EEM260116P00034000 | 2024-05-14 1:42PM EDT | 34.00 | 1.31 | 0.74 | 5.00 | 0.00 | - | 1 | 22,469 | 46.12% |
EEM260116P00035000 | 2024-06-04 12:20PM EDT | 35.00 | 1.13 | 0.75 | 1.15 | 0.00 | - | 1,200 | 121,336 | 19.81% |
EEM260116P00036000 | 2024-04-11 12:10PM EDT | 36.00 | 1.45 | 0.76 | 1.66 | 0.00 | - | 8 | 11,114 | 21.36% |
EEM260116P00037000 | 2024-04-02 11:59AM EDT | 37.00 | 1.83 | 0.00 | 2.26 | 0.00 | - | 9 | 154 | 22.95% |
EEM260116P00038000 | 2024-05-07 3:29PM EDT | 38.00 | 1.60 | 0.00 | 3.75 | 0.00 | - | 2,500 | 36,007 | 28.93% |
EEM260116P00039000 | 2024-03-26 3:59PM EDT | 39.00 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 32.50% |
EEM260116P00040000 | 2024-06-18 3:50PM EDT | 40.00 | 1.87 | 1.80 | 2.00 | 0.00 | - | 114 | 81,079 | 15.26% |
EEM260116P00041000 | 2024-03-26 1:18PM EDT | 41.00 | 3.26 | 1.04 | 5.50 | 0.00 | - | 3 | 8 | 30.34% |
EEM260116P00042000 | 2024-06-25 12:39PM EDT | 42.00 | 2.60 | 2.28 | 5.00 | 0.00 | - | 7 | 30 | 25.28% |
EEM260116P00043000 | 2024-04-02 11:30AM EDT | 43.00 | 3.08 | 1.88 | 6.00 | 0.00 | - | 5 | 235 | 27.37% |
EEM260116P00044000 | 2024-01-10 3:40PM EDT | 44.00 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 34.06% |
EEM260116P00045000 | 2024-05-22 12:52PM EDT | 45.00 | 3.49 | 1.51 | 6.50 | 0.00 | - | 5 | 197 | 24.02% |
EEM260116P00046000 | 2024-02-14 11:41AM EDT | 46.00 | 6.70 | 4.80 | 8.45 | 0.00 | - | 2 | 2 | 30.20% |
EEM260116P00047000 | 2024-01-05 12:39PM EDT | 47.00 | 7.65 | 6.05 | 10.85 | 0.00 | - | 2 | 2 | 38.42% |
EEM260116P00050000 | 2024-01-11 3:24PM EDT | 50.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | - | 0 | 38.72% |