iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240607C00044000 | 2024-05-30 2:27PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 1 | 391 | 36.91% |
| EEM240614C00044000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.25 | -0.08 | -66.67% | 1 | 397 | 29.40% |
| EEM240621C00044000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.10 | -0.03 | -37.50% | 208 | 92,336 | 17.77% |
| EEM240628C00044000 | 2024-05-31 11:21AM EDT | 2024-06-28 | 0.03 | 0.05 | 0.15 | -0.12 | -80.00% | 171 | 900 | 17.38% |
| EEM240705C00044000 | 2024-05-30 11:48AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.30 | -0.06 | -42.86% | 5 | 5 | 19.97% |
| EEM240719C00044000 | 2024-05-31 3:07PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.33 | -0.14 | -48.28% | 48 | 23,896 | 17.53% |
| EEM240816C00044000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 0.35 | 0.20 | 0.91 | -0.14 | -28.57% | 6,143 | 52,610 | 22.95% |
| EEM240920C00044000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 0.56 | 0.25 | 1.17 | -0.18 | -24.32% | 134 | 74,192 | 22.07% |
| EEM240930C00044000 | 2024-05-24 11:34AM EDT | 2024-09-30 | 1.13 | 0.27 | 2.04 | 0.00 | - | 1 | 381 | 30.54% |
| EEM241018C00044000 | 2024-05-29 1:00PM EDT | 2024-10-18 | 1.01 | 0.00 | 2.95 | 0.00 | - | 7 | 314 | 37.43% |
| EEM241115C00044000 | 2024-05-31 1:50PM EDT | 2024-11-15 | 1.01 | 0.00 | 3.20 | -0.30 | -22.90% | 6 | 16,386 | 36.38% |
| EEM241220C00044000 | 2024-05-30 12:27PM EDT | 2024-12-20 | 1.52 | 1.23 | 1.51 | 0.00 | - | 6,000 | 38,326 | 19.28% |
| EEM241231C00044000 | 2024-05-29 12:12PM EDT | 2024-12-31 | 1.34 | 1.24 | 1.49 | -0.28 | -17.28% | 2 | 22 | 18.62% |
| EEM250117C00044000 | 2024-05-31 12:15PM EDT | 2025-01-17 | 1.36 | 0.26 | 3.50 | -0.25 | -15.53% | 17,002 | 203,295 | 33.29% |
| EEM250321C00044000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 1.61 | 2.27 | 5.00 | 0.00 | - | 2,500 | 12,000 | 39.54% |
| EEM250620C00044000 | 2024-05-20 12:19PM EDT | 2025-06-20 | 3.50 | 0.00 | 5.00 | 0.00 | - | 26 | 824 | 34.55% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 2025-12-19 | 3.60 | 2.10 | 5.70 | 0.00 | - | 10 | 10 | 31.84% |
| EEM260116C00044000 | 2024-05-13 11:29AM EDT | 2026-01-16 | 3.84 | 2.88 | 6.00 | 0.00 | - | 41 | 251 | 32.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240607P00044000 | 2024-05-21 2:48PM EDT | 2024-06-07 | 0.75 | 1.38 | 2.89 | 0.00 | - | 4 | 3 | 64.94% |
| EEM240614P00044000 | 2024-05-24 12:38PM EDT | 2024-06-14 | 1.23 | 0.61 | 3.95 | 0.00 | - | 2 | 108 | 80.76% |
| EEM240621P00044000 | 2024-05-30 2:42PM EDT | 2024-06-21 | 1.99 | 1.53 | 3.00 | 0.00 | - | 5 | 12,765 | 40.63% |
| EEM240628P00044000 | 2024-05-31 10:05AM EDT | 2024-06-28 | 2.41 | 0.44 | 3.85 | +0.35 | +16.99% | 2 | 3 | 54.86% |
| EEM240719P00044000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 1.40 | 0.46 | 3.25 | 0.00 | - | 1 | 15 | 31.10% |
| EEM240816P00044000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 1.70 | 1.07 | 3.60 | 0.00 | - | 2 | 0 | 29.69% |
| EEM240920P00044000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 1.75 | 0.82 | 4.80 | 0.00 | - | 4 | 24 | 37.94% |
| EEM240930P00044000 | 2024-05-28 10:00AM EDT | 2024-09-30 | 1.70 | 0.94 | 3.10 | 0.00 | - | 3 | 3 | 18.02% |
| EEM241018P00044000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 1.76 | 0.60 | 3.95 | 0.00 | - | 2 | 15 | 25.54% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 2024-11-15 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 28.30% |
| EEM241220P00044000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 2.20 | 0.83 | 4.60 | 0.00 | - | 5 | 96 | 26.55% |
| EEM250117P00044000 | 2024-05-31 11:30AM EDT | 2025-01-17 | 3.27 | 2.83 | 3.50 | +0.63 | +23.86% | 17,000 | 225,309 | 16.36% |
| EEM251219P00044000 | 2024-05-14 11:00AM EDT | 2025-12-19 | 3.20 | 1.53 | 6.50 | 0.00 | - | 1 | 0 | 25.08% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 2026-01-16 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 31.54% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 2026-12-18 | 3.64 | 2.00 | 6.95 | 0.00 | - | 25 | 25 | 21.27% |
© 2024 Yahoo. All rights reserved.