UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.83 0.00 (0.00%) GOLD FUTURES
2,310.10 -20.70 (-0.89%) DOW
39,167.62 +55.46 (+0.14%) Bitcoin GBP
48,319.68 -785.17 (-1.60%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:39.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00039000 | 2024-06-24 3:42PM EDT | 2024-06-28 | 3.75 | 3.40 | 5.35 | 0.00 | - | 2 | 6 | 152.34% |
| EEM240719C00039000 | 2024-06-11 2:14PM EDT | 2024-07-19 | 3.08 | 3.60 | 3.75 | 0.00 | - | 3 | 15 | 33.55% |
| EEM240920C00039000 | 2024-06-14 2:46PM EDT | 2024-09-20 | 3.95 | 4.15 | 4.30 | 0.00 | - | 30 | 3,617 | 27.10% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 17.63% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 43.29% |
| EEM241115C00039000 | 2024-06-20 3:53PM EDT | 2024-11-15 | 5.15 | 4.55 | 4.90 | 0.00 | - | 397 | 672 | 28.05% |
| EEM241220C00039000 | 2024-06-14 2:46PM EDT | 2024-12-20 | 4.70 | 2.87 | 6.50 | 0.00 | - | 30 | 16,960 | 40.42% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 19.43% |
| EEM250117C00039000 | 2024-06-20 10:08AM EDT | 2025-01-17 | 5.50 | 2.95 | 5.65 | 0.00 | - | 5 | 16,554 | 30.14% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 2025-03-21 | 3.90 | 4.15 | 8.95 | 0.00 | - | - | 56 | 51.27% |
| EEM250331C00039000 | 2024-04-15 12:46PM EDT | 2025-03-31 | 4.20 | 4.00 | 9.00 | 0.00 | - | - | 1 | 50.72% |
| EEM250620C00039000 | 2024-05-22 1:56PM EDT | 2025-06-20 | 6.48 | 4.10 | 8.50 | 0.00 | - | 1 | 61 | 41.41% |
| EEM251219C00039000 | 2024-06-12 2:44PM EDT | 2025-12-19 | 6.85 | 5.45 | 9.50 | 0.00 | - | 27 | 3,987 | 39.03% |
| EEM260116C00039000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 6.71 | 5.15 | 9.00 | 0.00 | - | 10 | 100 | 35.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00039000 | 2024-06-25 11:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.04 | 0.00 | - | 51 | 628 | 55.86% |
| EEM240719P00039000 | 2024-06-21 10:42AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.17 | 0.00 | - | 20 | 21,365 | 27.98% |
| EEM240726P00039000 | 2024-06-25 9:46AM EDT | 2024-07-26 | 0.06 | 0.04 | 0.08 | 0.00 | - | 3 | 17 | 20.22% |
| EEM240802P00039000 | 2024-06-14 12:18PM EDT | 2024-08-02 | 0.12 | 0.00 | 0.18 | 0.00 | - | - | 1 | 22.61% |
| EEM240816P00039000 | 2024-06-25 3:20PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.14 | 0.00 | - | 5,009 | 35,334 | 17.97% |
| EEM240920P00039000 | 2024-06-26 10:25AM EDT | 2024-09-20 | 0.23 | 0.19 | 0.25 | 0.00 | - | 3,885 | 91,453 | 16.55% |
| EEM240930P00039000 | 2024-06-03 3:46PM EDT | 2024-09-30 | 0.39 | 0.19 | 0.32 | 0.00 | - | 1 | 1 | 17.09% |
| EEM241018P00039000 | 2024-06-13 1:19PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.37 | 0.00 | - | 1,000 | 58,042 | 16.55% |
| EEM241115P00039000 | 2024-05-31 3:27PM EDT | 2024-11-15 | 0.68 | 0.20 | 0.48 | 0.00 | - | 1 | 17,254 | 16.41% |
| EEM241220P00039000 | 2024-06-18 11:22AM EDT | 2024-12-20 | 0.52 | 0.37 | 1.74 | 0.00 | - | 1 | 64,991 | 28.02% |
| EEM250117P00039000 | 2024-06-12 11:24AM EDT | 2025-01-17 | 0.72 | 0.58 | 2.53 | 0.00 | - | 18 | 55,804 | 33.06% |
| EEM250321P00039000 | 2024-05-14 2:18PM EDT | 2025-03-21 | 0.97 | 0.81 | 3.05 | 0.00 | - | 2 | 487 | 32.90% |
| EEM250620P00039000 | 2024-05-14 2:18PM EDT | 2025-06-20 | 1.19 | 0.00 | 1.91 | 0.00 | - | 2 | 427 | 20.86% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 20.50% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 32.17% |
| EEM261218P00039000 | 2024-05-17 1:10PM EDT | 2026-12-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 25.93% |
© 2024 Yahoo. All rights reserved.