UK markets open in 4 hours 48 minutes
NIKKEI 225
37,750.31 -709.77 (-1.85%) HANG SENG
17,212.84 +11.57 (+0.07%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,331.40 -7.00 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,471.64 -2,038.55 (-3.81%)
iShares JP Morgan USD Em Mkts Bd ETF (EMB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMB240426C00065000 | 2024-04-11 2:59PM EDT | 65.00 | 23.25 | 20.20 | 24.75 | 0.00 | - | - | 7 | 431.45% |
| EMB240426C00080000 | 2024-04-11 2:59PM EDT | 80.00 | 8.30 | 5.35 | 9.45 | 0.00 | - | - | 12 | 194.92% |
| EMB240426C00084500 | 2024-04-15 10:10AM EDT | 84.50 | 3.05 | 1.03 | 5.00 | 0.00 | - | - | 31 | 129.93% |
| EMB240426C00086500 | 2024-04-17 9:57AM EDT | 86.50 | 1.11 | 0.51 | 2.12 | 0.00 | - | 50 | 50 | 61.62% |
| EMB240426C00087000 | 2024-04-24 11:24AM EDT | 87.00 | 0.55 | 0.50 | 0.60 | -0.55 | -50.00% | 170 | 140 | 11.72% |
| EMB240426C00087500 | 2024-04-24 11:46AM EDT | 87.50 | 0.19 | 0.19 | 0.33 | -0.56 | -74.67% | 190 | 1,940 | 13.18% |
| EMB240426C00088000 | 2024-04-23 3:59PM EDT | 88.00 | 0.32 | 0.04 | 0.11 | 0.00 | - | 562 | 2,140 | 11.62% |
| EMB240426C00088500 | 2024-04-22 3:01PM EDT | 88.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 158 | 460 | 13.28% |
| EMB240426C00089000 | 2024-04-15 9:55AM EDT | 89.00 | 0.11 | 0.00 | 0.66 | 0.00 | - | 2 | 23 | 49.12% |
| EMB240426C00089500 | 2024-04-15 9:50AM EDT | 89.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 43.46% |
| EMB240426C00090000 | 2024-04-12 12:22PM EDT | 90.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 40.82% |
| EMB240426C00091000 | 2024-03-28 3:20PM EDT | 91.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 58.20% |
| EMB240426C00091500 | 2024-04-05 12:14PM EDT | 91.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 63.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMB240426P00084500 | 2024-04-15 12:18PM EDT | 84.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 137 | 31.45% |
| EMB240426P00085000 | 2024-04-17 2:04PM EDT | 85.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | - | 161 | 42.19% |
| EMB240426P00085500 | 2024-04-18 3:31PM EDT | 85.50 | 0.08 | 0.00 | 0.26 | 0.00 | - | - | 91 | 36.62% |
| EMB240426P00086000 | 2024-04-19 2:07PM EDT | 86.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 250 | 1,698 | 29.79% |
| EMB240426P00086500 | 2024-04-24 3:23PM EDT | 86.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 54 | 194 | 13.77% |
| EMB240426P00087000 | 2024-04-24 3:23PM EDT | 87.00 | 0.10 | 0.06 | 0.23 | +0.03 | +42.86% | 408 | 219 | 16.60% |
| EMB240426P00087500 | 2024-04-24 3:23PM EDT | 87.50 | 0.31 | 0.21 | 1.44 | -0.09 | -22.50% | 354 | 1,743 | 55.37% |
| EMB240426P00088000 | 2024-04-23 3:40PM EDT | 88.00 | 0.66 | 0.52 | 1.83 | +0.37 | +127.59% | 3 | 1,089 | 60.06% |
| EMB240426P00088500 | 2024-04-15 11:45AM EDT | 88.50 | 1.50 | 0.51 | 3.15 | 0.00 | - | 6 | 0 | 100.39% |
© 2024 Yahoo. All rights reserved.