UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.79 -0.04 (-0.05%) GOLD FUTURES
2,310.60 -20.20 (-0.87%) DOW
39,147.82 +35.66 (+0.09%) Bitcoin GBP
48,261.86 -982.22 (-1.99%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:40.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00040000 | 2024-06-17 1:19PM EDT | 2024-06-28 | 2.55 | 2.26 | 2.57 | 0.00 | - | 16 | 24 | 57.81% |
| EEM240712C00040000 | 2024-06-18 11:59AM EDT | 2024-07-12 | 3.09 | 2.07 | 2.66 | 0.00 | - | 1 | 6 | 28.61% |
| EEM240719C00040000 | 2024-06-25 3:07PM EDT | 2024-07-19 | 2.78 | 2.62 | 2.71 | -0.15 | -5.12% | 27,500 | 35,548 | 25.88% |
| EEM240816C00040000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 2.86 | 2.93 | 3.05 | 0.00 | - | 15 | 15 | 24.81% |
| EEM240920C00040000 | 2024-06-26 11:48AM EDT | 2024-09-20 | 3.30 | 3.30 | 3.45 | -0.13 | -3.79% | 5 | 75,248 | 25.00% |
| EEM240930C00040000 | 2024-05-03 2:18PM EDT | 2024-09-30 | 3.55 | 1.77 | 4.80 | 0.00 | - | 35 | 55 | 40.77% |
| EEM241018C00040000 | 2024-06-03 10:21AM EDT | 2024-10-18 | 3.36 | 2.65 | 3.75 | 0.00 | - | 12,500 | 12,609 | 25.34% |
| EEM241115C00040000 | 2024-06-20 10:52AM EDT | 2024-11-15 | 4.32 | 2.34 | 4.05 | 0.00 | - | 5 | 12,028 | 25.88% |
| EEM241220C00040000 | 2024-06-24 11:47AM EDT | 2024-12-20 | 4.46 | 2.51 | 5.75 | 0.00 | - | 27 | 55,661 | 38.70% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 18.36% |
| EEM250117C00040000 | 2024-06-26 11:08AM EDT | 2025-01-17 | 4.26 | 3.90 | 4.35 | -0.24 | -5.33% | 5,002 | 225,970 | 24.15% |
| EEM250321C00040000 | 2024-06-07 1:50PM EDT | 2025-03-21 | 5.50 | 3.85 | 6.50 | 0.00 | - | 9 | 43 | 36.96% |
| EEM250620C00040000 | 2024-05-13 12:11PM EDT | 2025-06-20 | 5.50 | 3.75 | 7.40 | 0.00 | - | 210 | 7,324 | 37.62% |
| EEM251219C00040000 | 2024-06-25 3:21PM EDT | 2025-12-19 | 6.50 | 4.45 | 8.20 | 0.00 | - | 16 | 5,181 | 34.78% |
| EEM260116C00040000 | 2024-06-24 11:55AM EDT | 2026-01-16 | 6.51 | 5.50 | 6.75 | 0.00 | - | 1 | 4,021 | 26.64% |
| EEM261218C00040000 | 2024-06-06 10:16AM EDT | 2026-12-18 | 7.40 | 5.05 | 10.00 | 0.00 | - | - | 33 | 34.11% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00040000 | 2024-06-25 11:33AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.73 | 0.00 | - | 35 | 3,123 | 81.25% |
| EEM240705P00040000 | 2024-06-20 10:57AM EDT | 2024-07-05 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 422 | 42.77% |
| EEM240712P00040000 | 2024-06-25 2:11PM EDT | 2024-07-12 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 426 | 19.24% |
| EEM240719P00040000 | 2024-06-26 9:49AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 3 | 51,481 | 17.97% |
| EEM240726P00040000 | 2024-06-26 1:53PM EDT | 2024-07-26 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 40 | 2,773 | 17.58% |
| EEM240802P00040000 | 2024-06-20 11:23AM EDT | 2024-08-02 | 0.13 | 0.00 | 0.23 | 0.00 | - | - | 4 | 19.14% |
| EEM240816P00040000 | 2024-06-25 9:46AM EDT | 2024-08-16 | 0.21 | 0.17 | 0.21 | 0.00 | - | 6 | 12,087 | 15.82% |
| EEM240920P00040000 | 2024-06-26 10:23AM EDT | 2024-09-20 | 0.32 | 0.21 | 1.47 | -0.01 | -3.03% | 1,318 | 123,676 | 31.18% |
| EEM240930P00040000 | 2024-06-25 11:36AM EDT | 2024-09-30 | 0.32 | 0.32 | 0.42 | 0.00 | - | 49 | 681 | 15.19% |
| EEM241018P00040000 | 2024-06-25 12:20PM EDT | 2024-10-18 | 0.40 | 0.26 | 0.48 | 0.00 | - | 2 | 35,927 | 14.80% |
| EEM241115P00040000 | 2024-06-21 11:51AM EDT | 2024-11-15 | 0.57 | 0.54 | 0.64 | 0.00 | - | 3,500 | 21,591 | 15.21% |
| EEM241220P00040000 | 2024-06-26 12:57PM EDT | 2024-12-20 | 0.78 | 0.72 | 0.83 | +0.05 | +6.85% | 14,500 | 69,540 | 15.60% |
| EEM241231P00040000 | 2024-05-20 2:00PM EDT | 2024-12-31 | 0.74 | 0.61 | 1.13 | 0.00 | - | 3 | 5 | 18.02% |
| EEM250117P00040000 | 2024-06-26 11:08AM EDT | 2025-01-17 | 0.81 | 0.74 | 0.88 | -0.07 | -7.95% | 5,002 | 152,375 | 14.97% |
| EEM250321P00040000 | 2024-06-25 12:20PM EDT | 2025-03-21 | 1.03 | 1.01 | 1.42 | 0.00 | - | 9 | 23,960 | 17.36% |
| EEM250620P00040000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 1.03 | 0.00 | 2.30 | 0.00 | - | 966 | 7,907 | 20.73% |
| EEM251219P00040000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 74 | 6,181 | 30.84% |
| EEM260116P00040000 | 2024-06-18 3:50PM EDT | 2026-01-16 | 1.87 | 1.81 | 1.99 | 0.00 | - | 114 | 81,079 | 14.89% |
| EEM261218P00040000 | 2024-06-20 10:48AM EDT | 2026-12-18 | 1.18 | 0.00 | 4.85 | 0.00 | - | 3 | 23 | 23.27% |
© 2024 Yahoo. All rights reserved.