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
2,310.20 -20.60 (-0.88%) DOW
39,171.74 +59.58 (+0.15%) Bitcoin GBP
48,277.68 -838.25 (-1.71%)
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:42.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00042000 | 2024-06-26 2:08PM EDT | 2024-06-28 | 0.53 | 0.51 | 0.58 | -0.15 | -22.06% | 144 | 1,586 | 19.53% |
| EEM240705C00042000 | 2024-06-25 3:42PM EDT | 2024-07-05 | 0.75 | 0.66 | 0.74 | -0.18 | -19.35% | 6 | 166 | 17.19% |
| EEM240712C00042000 | 2024-06-25 9:30AM EDT | 2024-07-12 | 0.98 | 0.81 | 0.90 | 0.00 | - | 1 | 426 | 17.77% |
| EEM240719C00042000 | 2024-06-26 1:08PM EDT | 2024-07-19 | 0.98 | 0.94 | 0.99 | -0.23 | -19.01% | 6 | 68,649 | 17.14% |
| EEM240726C00042000 | 2024-06-13 2:02PM EDT | 2024-07-26 | 1.00 | 0.94 | 1.10 | 0.00 | - | 4 | 4 | 17.38% |
| EEM240816C00042000 | 2024-06-26 11:20AM EDT | 2024-08-16 | 1.33 | 1.34 | 1.40 | -0.08 | -5.67% | 3 | 31,869 | 18.21% |
| EEM240920C00042000 | 2024-06-25 12:46PM EDT | 2024-09-20 | 1.79 | 1.72 | 1.84 | 0.00 | - | 3 | 83,066 | 19.48% |
| EEM240930C00042000 | 2024-06-17 1:06PM EDT | 2024-09-30 | 1.96 | 1.84 | 1.95 | 0.00 | - | 10 | 427 | 19.73% |
| EEM241018C00042000 | 2024-06-17 3:21PM EDT | 2024-10-18 | 2.23 | 2.03 | 2.15 | 0.00 | - | 4 | 1,316 | 20.24% |
| EEM241115C00042000 | 2024-06-24 9:30AM EDT | 2024-11-15 | 2.57 | 2.10 | 2.55 | 0.00 | - | 1 | 572 | 21.97% |
| EEM241220C00042000 | 2024-06-04 11:49AM EDT | 2024-12-20 | 2.19 | 1.47 | 3.05 | 0.00 | - | 1,750 | 55,762 | 23.96% |
| EEM241231C00042000 | 2024-05-24 10:19AM EDT | 2024-12-31 | 3.13 | 0.83 | 5.05 | 0.00 | - | 1,000 | 248 | 39.88% |
| EEM250117C00042000 | 2024-06-21 10:19AM EDT | 2025-01-17 | 3.00 | 2.59 | 2.96 | 0.00 | - | 2 | 22,534 | 21.56% |
| EEM250321C00042000 | 2024-05-21 11:09AM EDT | 2025-03-21 | 3.75 | 1.57 | 5.65 | 0.00 | - | 6,500 | 6,575 | 37.62% |
| EEM250331C00042000 | 2024-05-10 10:39AM EDT | 2025-03-31 | 3.35 | 0.55 | 5.30 | 0.00 | - | 1 | 2 | 34.53% |
| EEM250620C00042000 | 2024-06-25 3:19PM EDT | 2025-06-20 | 4.15 | 3.85 | 4.50 | 0.00 | - | 8 | 3,945 | 25.57% |
| EEM251219C00042000 | 2024-05-28 3:01PM EDT | 2025-12-19 | 5.07 | 2.84 | 7.45 | 0.00 | - | 3 | 201 | 35.43% |
| EEM260116C00042000 | 2024-06-21 11:32AM EDT | 2026-01-16 | 5.04 | 2.70 | 7.35 | 0.00 | - | 15 | 41 | 34.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00042000 | 2024-06-26 11:10AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 15 | 1,965 | 15.82% |
| EEM240705P00042000 | 2024-06-26 11:10AM EDT | 2024-07-05 | 0.17 | 0.14 | 0.18 | +0.04 | +30.77% | 10 | 281 | 12.99% |
| EEM240712P00042000 | 2024-06-26 2:08PM EDT | 2024-07-12 | 0.25 | 0.24 | 0.30 | +0.04 | +19.05% | 5 | 211 | 13.62% |
| EEM240719P00042000 | 2024-06-26 2:11PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.36 | +0.02 | +6.45% | 1,917 | 81,959 | 12.94% |
| EEM240726P00042000 | 2024-06-26 2:12PM EDT | 2024-07-26 | 0.39 | 0.38 | 0.42 | -0.02 | -4.88% | 2 | 478 | 12.65% |
| EEM240802P00042000 | 2024-06-26 2:13PM EDT | 2024-08-02 | 0.44 | 0.44 | 0.49 | -0.03 | -6.38% | 5 | 77 | 12.77% |
| EEM240816P00042000 | 2024-06-26 2:20PM EDT | 2024-08-16 | 0.56 | 0.56 | 0.58 | +0.02 | +3.70% | 5,007 | 104,369 | 12.38% |
| EEM240920P00042000 | 2024-06-26 1:38PM EDT | 2024-09-20 | 0.77 | 0.72 | 0.80 | +0.04 | +5.48% | 33 | 74,952 | 12.31% |
| EEM240930P00042000 | 2024-06-21 9:50AM EDT | 2024-09-30 | 0.77 | 0.79 | 0.86 | 0.00 | - | 20 | 162 | 12.35% |
| EEM241018P00042000 | 2024-06-24 2:44PM EDT | 2024-10-18 | 0.80 | 0.85 | 0.92 | 0.00 | - | 8 | 10,185 | 11.99% |
| EEM241115P00042000 | 2024-06-26 9:38AM EDT | 2024-11-15 | 1.08 | 1.05 | 1.15 | +0.05 | +4.85% | 10 | 643 | 12.96% |
| EEM241220P00042000 | 2024-06-25 1:35PM EDT | 2024-12-20 | 1.31 | 1.09 | 1.40 | 0.00 | - | 1 | 11,719 | 13.76% |
| EEM250117P00042000 | 2024-06-26 10:35AM EDT | 2025-01-17 | 1.46 | 1.24 | 1.46 | +0.01 | +0.69% | 66 | 22,157 | 13.27% |
| EEM250321P00042000 | 2024-05-30 2:38PM EDT | 2025-03-21 | 2.04 | 1.64 | 2.02 | 0.00 | - | 4 | 20,754 | 15.52% |
| EEM250331P00042000 | 2024-05-02 2:23PM EDT | 2025-03-31 | 2.18 | 1.85 | 2.42 | 0.00 | - | - | 250 | 17.96% |
| EEM250620P00042000 | 2024-06-14 1:51PM EDT | 2025-06-20 | 2.14 | 1.96 | 2.30 | 0.00 | - | 2 | 13,014 | 15.09% |
| EEM251219P00042000 | 2024-06-11 2:23PM EDT | 2025-12-19 | 2.76 | 0.00 | 4.90 | 0.00 | - | 240 | 238 | 25.07% |
| EEM260116P00042000 | 2024-06-25 12:39PM EDT | 2026-01-16 | 2.60 | 0.00 | 3.05 | 0.00 | - | 7 | 30 | 15.59% |
| EEM261218P00042000 | 2024-05-10 1:16PM EDT | 2026-12-18 | 3.35 | 1.00 | 5.95 | 0.00 | - | 8 | 0 | 23.42% |
© 2024 Yahoo. All rights reserved.