iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218C00025000 | 2024-06-27 1:37PM EDT | 25.00 | 20.00 | 16.50 | 21.50 | 0.00 | - | 45 | 51 | 51.71% |
| EEM261218C00035000 | 2024-06-10 1:08PM EDT | 35.00 | 10.95 | 8.50 | 13.45 | 0.00 | - | 1 | 14 | 38.29% |
| EEM261218C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 10.00 | 7.00 | 11.95 | 0.00 | - | - | 5 | 38.07% |
| EEM261218C00040000 | 2024-06-06 10:16AM EDT | 40.00 | 7.40 | 5.00 | 10.00 | 0.00 | - | - | 33 | 33.74% |
| EEM261218C00043000 | 2024-06-18 3:57PM EDT | 43.00 | 7.06 | 3.50 | 8.50 | 0.00 | - | 10 | 70 | 32.75% |
| EEM261218C00045000 | 2024-06-18 3:57PM EDT | 45.00 | 5.45 | 4.50 | 7.50 | 0.00 | - | 20 | 122 | 31.81% |
| EEM261218C00050000 | 2024-05-13 11:57AM EDT | 50.00 | 2.50 | 0.55 | 5.50 | 0.00 | - | 1 | 1 | 30.31% |
| EEM261218C00055000 | 2024-05-20 9:43AM EDT | 55.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | - | 2 | 33.22% |
| EEM261218C00060000 | 2024-05-14 9:44AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| EEM261218C00065000 | 2024-06-24 10:34AM EDT | 65.00 | 0.64 | 0.05 | 3.00 | 0.00 | - | 18 | 846 | 32.39% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM261218P00025000 | 2024-05-22 3:42PM EDT | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 9 | 58.81% |
| EEM261218P00030000 | 2024-05-17 11:33AM EDT | 30.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 45.63% |
| EEM261218P00035000 | 2024-05-06 2:30PM EDT | 35.00 | 1.50 | 0.00 | 2.33 | 0.00 | - | - | 6 | 21.88% |
| EEM261218P00039000 | 2024-05-17 1:10PM EDT | 39.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 26.16% |
| EEM261218P00040000 | 2024-06-20 10:48AM EDT | 40.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 3 | 23 | 24.13% |
| EEM261218P00041000 | 2024-05-22 1:51PM EDT | 41.00 | 2.95 | 0.50 | 5.45 | 0.00 | - | 2 | 29 | 23.85% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 42.00 | 3.35 | 1.00 | 5.95 | 0.00 | - | 8 | 0 | 23.67% |
| EEM261218P00043000 | 2024-05-16 2:12PM EDT | 43.00 | 3.26 | 1.63 | 6.40 | 0.00 | - | - | 1 | 23.21% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 44.00 | 3.64 | 1.50 | 6.50 | 0.00 | - | 25 | 25 | 21.36% |
| EEM261218P00045000 | 2024-05-09 2:38PM EDT | 45.00 | 4.44 | 2.50 | 7.45 | 0.00 | - | 6 | 40 | 22.60% |
© 2024 Yahoo. All rights reserved.