Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,200.76 -509.62 (-0.76%) CMC Crypto 200
1,399.19 -18.69 (-1.32%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00025000 | 2024-06-10 3:31PM EDT | 25.00 | 15.90 | 16.90 | 17.50 | 0.00 | - | 10 | 0 | 241.41% |
| EEM240621C00027000 | 2024-05-17 12:35PM EDT | 27.00 | 16.67 | 14.30 | 15.95 | 0.00 | - | 1 | 0 | 271.68% |
| EEM240621C00028000 | 2024-06-10 3:31PM EDT | 28.00 | 12.85 | 14.20 | 15.25 | 0.00 | - | 265 | 0 | 228.91% |
| EEM240621C00029000 | 2024-06-10 3:31PM EDT | 29.00 | 11.85 | 12.60 | 13.75 | 0.00 | - | 130 | 0 | 216.21% |
| EEM240621C00030000 | 2024-06-10 3:31PM EDT | 30.00 | 10.80 | 10.85 | 13.35 | 0.00 | - | 130 | 0 | 256.54% |
| EEM240621C00031000 | 2024-06-10 3:00PM EDT | 31.00 | 11.30 | 11.15 | 12.35 | 0.00 | - | 5 | 0 | 185.94% |
| EEM240621C00033000 | 2024-03-04 12:37PM EDT | 33.00 | 7.40 | 6.70 | 11.00 | 0.00 | - | 12 | 1 | 248.54% |
| EEM240621C00034000 | 2024-03-07 4:38PM EDT | 34.00 | 7.30 | 6.45 | 10.00 | 0.00 | - | 1 | 2 | 230.08% |
| EEM240621C00035000 | 2024-06-14 2:40PM EDT | 35.00 | 7.19 | 5.90 | 7.35 | +0.14 | +1.99% | 1 | 1 | 87.11% |
| EEM240621C00036000 | 2024-06-14 1:15PM EDT | 36.00 | 6.25 | 4.90 | 7.35 | +1.80 | +40.45% | 1 | 3 | 155.86% |
| EEM240621C00037000 | 2024-06-10 3:57PM EDT | 37.00 | 5.10 | 4.20 | 6.35 | 0.00 | - | 12,510 | 5 | 53.91% |
| EEM240621C00038000 | 2024-06-11 2:36PM EDT | 38.00 | 3.91 | 4.20 | 5.35 | 0.00 | - | 100 | 120 | 89.55% |
| EEM240621C00039000 | 2024-06-12 11:10AM EDT | 39.00 | 3.46 | 2.65 | 4.35 | 0.00 | - | 30 | 30 | 57.52% |
| EEM240621C00039500 | 2024-05-24 1:27PM EDT | 39.50 | 3.57 | 2.55 | 3.15 | 0.00 | - | 2 | 0 | 60.94% |
| EEM240621C00040000 | 2024-06-14 11:49AM EDT | 40.00 | 2.10 | 2.26 | 2.60 | -0.12 | -5.41% | 51 | 6,481 | 51.07% |
| EEM240621C00040500 | 2024-06-10 3:31PM EDT | 40.50 | 1.30 | 1.61 | 2.05 | 0.00 | - | 9,174 | 63 | 41.31% |
| EEM240621C00041000 | 2024-06-13 9:46AM EDT | 41.00 | 1.39 | 1.11 | 1.58 | 0.00 | - | 100 | 5,691 | 35.74% |
| EEM240621C00041500 | 2024-06-14 1:42PM EDT | 41.50 | 0.83 | 0.84 | 1.04 | 0.00 | - | 125 | 1,417 | 26.17% |
| EEM240621C00042000 | 2024-06-14 3:55PM EDT | 42.00 | 0.49 | 0.33 | 0.71 | +0.04 | +8.89% | 5,214 | 69,675 | 25.29% |
| EEM240621C00042500 | 2024-06-14 4:01PM EDT | 42.50 | 0.22 | 0.18 | 0.24 | +0.03 | +15.79% | 635 | 61,994 | 15.33% |
| EEM240621C00043000 | 2024-06-14 4:03PM EDT | 43.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 45,569 | 117,526 | 14.06% |
| EEM240621C00043500 | 2024-06-14 2:48PM EDT | 43.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4,733 | 18,897 | 17.97% |
| EEM240621C00044000 | 2024-06-14 2:34PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 92,066 | 19.14% |
| EEM240621C00044500 | 2024-06-14 3:43PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 10,025 | 21.49% |
| EEM240621C00045000 | 2024-06-13 9:54AM EDT | 45.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 9,000 | 46,978 | 36.52% |
| EEM240621C00045500 | 2024-06-06 9:30AM EDT | 45.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 52.34% |
| EEM240621C00046000 | 2024-06-07 3:55PM EDT | 46.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 12,140 | 53.42% |
| EEM240621C00047000 | 2024-05-29 9:31AM EDT | 47.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 569 | 43.36% |
| EEM240621C00047500 | 2024-05-23 11:03AM EDT | 47.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 59.18% |
| EEM240621C00048000 | 2024-05-21 3:28PM EDT | 48.00 | 0.98 | 0.00 | 0.25 | 0.00 | - | 7,500 | 14,781 | 63.09% |
| EEM240621C00049000 | 2023-12-26 4:55PM EDT | 49.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 1 | 113 | 138.67% |
| EEM240621C00050000 | 2024-05-23 1:36PM EDT | 50.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 100 | 5,514 | 77.93% |
| EEM240621C00055000 | 2023-08-21 3:34PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 25 | 191.99% |
| EEM240621C00060000 | 2023-08-02 2:35PM EDT | 60.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 3 | 131.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00019000 | 2023-09-15 3:41PM EDT | 19.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 33 | 343.75% |
| EEM240621P00020000 | 2023-08-23 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| EEM240621P00022000 | 2023-04-27 10:58AM EDT | 22.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 445.90% |
| EEM240621P00023000 | 2023-02-24 10:30AM EDT | 23.00 | 0.58 | 0.02 | 0.83 | 0.00 | - | 3 | 8 | 303.13% |
| EEM240621P00024000 | 2023-01-06 2:47PM EDT | 24.00 | 0.55 | 0.05 | 4.50 | 0.00 | - | 3 | 3 | 482.03% |
| EEM240621P00025000 | 2023-06-30 2:10PM EDT | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,015 | 242.58% |
| EEM240621P00026000 | 2024-02-21 2:11PM EDT | 26.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2,000 | 2,025 | 243.75% |
| EEM240621P00027000 | 2024-02-26 2:26PM EDT | 27.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 30 | 3,914 | 182.42% |
| EEM240621P00028000 | 2023-11-06 12:04PM EDT | 28.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 10 | 45 | 219.92% |
| EEM240621P00029000 | 2024-01-08 3:14PM EDT | 29.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1,810 | 227.73% |
| EEM240621P00030000 | 2024-02-29 1:33PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6,838 | 27,084 | 138.28% |
| EEM240621P00031000 | 2024-03-18 10:22AM EDT | 31.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3,237 | 19,306 | 234.67% |
| EEM240621P00032000 | 2024-03-11 11:31AM EDT | 32.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 500 | 30,935 | 217.68% |
| EEM240621P00033000 | 2024-06-11 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 46,439 | 109.77% |
| EEM240621P00034000 | 2024-04-23 3:17PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 86,556 | 50.00% |
| EEM240621P00035000 | 2024-05-13 3:49PM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 83.98% |
| EEM240621P00035500 | 2024-04-26 3:53PM EDT | 35.50 | 0.03 | 0.00 | 1.75 | 0.00 | - | 2 | 19 | 148.05% |
| EEM240621P00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 2 | 142,029 | 67.58% |
| EEM240621P00036500 | 2024-04-25 9:45AM EDT | 36.50 | 0.43 | 0.00 | 1.50 | 0.00 | - | 3 | 26,506 | 124.61% |
| EEM240621P00037000 | 2024-06-14 1:17PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 1 | 108,030 | 52.73% |
| EEM240621P00037500 | 2024-06-12 2:49PM EDT | 37.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 22 | 61.33% |
| EEM240621P00038000 | 2024-06-13 12:22PM EDT | 38.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 282 | 98,363 | 50.39% |
| EEM240621P00038500 | 2024-05-31 12:08PM EDT | 38.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 67 | 14,261 | 50.78% |
| EEM240621P00039000 | 2024-06-12 2:49PM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 58 | 118,877 | 56.06% |
| EEM240621P00039500 | 2024-06-12 9:34AM EDT | 39.50 | 0.07 | 0.01 | 0.25 | 0.00 | - | 2 | 8,834 | 49.90% |
| EEM240621P00040000 | 2024-06-14 4:12PM EDT | 40.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 3,000 | 208,668 | 26.95% |
| EEM240621P00040500 | 2024-06-14 9:34AM EDT | 40.50 | 0.03 | 0.03 | 0.07 | -0.07 | -70.00% | 205 | 13,511 | 24.22% |
| EEM240621P00041000 | 2024-06-14 4:12PM EDT | 41.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 5,089 | 88,809 | 19.73% |
| EEM240621P00041500 | 2024-06-14 2:48PM EDT | 41.50 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 502 | 14,748 | 16.90% |
| EEM240621P00042000 | 2024-06-14 3:55PM EDT | 42.00 | 0.22 | 0.18 | 0.22 | -0.03 | -12.00% | 542 | 88,845 | 13.87% |
| EEM240621P00042500 | 2024-06-14 1:33PM EDT | 42.50 | 0.49 | 0.27 | 0.47 | +0.01 | +2.08% | 361 | 14,668 | 13.58% |
| EEM240621P00043000 | 2024-06-14 12:59PM EDT | 43.00 | 0.78 | 0.39 | 1.04 | +0.07 | +9.86% | 12 | 36,861 | 24.41% |
| EEM240621P00043500 | 2024-06-14 9:42AM EDT | 43.50 | 1.32 | 1.08 | 1.47 | +0.24 | +22.22% | 2 | 1,474 | 27.25% |
| EEM240621P00044000 | 2024-06-12 1:15PM EDT | 44.00 | 1.48 | 1.52 | 2.01 | 0.00 | - | 1 | 0 | 35.55% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 45.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 186.47% |
| EEM240621P00046000 | 2023-08-17 12:16PM EDT | 46.00 | 6.44 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 195.80% |
| EEM240621P00048000 | 2024-05-21 3:28PM EDT | 48.00 | 5.82 | 5.70 | 5.80 | 0.00 | - | 7,500 | 0 | 47.66% |
| EEM240621P00050000 | 2023-09-21 1:04PM EDT | 50.00 | 11.95 | 12.75 | 14.05 | 0.00 | - | - | 1 | 357.13% |
© 2024 Yahoo. All rights reserved.