Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,470.14 +0.84 (+0.02%) Dow
39,169.58 +57.42 (+0.15%) Nasdaq
17,766.80 +49.15 (+0.28%) Bitcoin USD
61,062.91 -602.02 (-0.98%) CMC Crypto 200
1,266.73 -17.06 (-1.33%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628C00030000 | 2024-06-18 1:02PM EDT | 30.00 | 13.00 | 10.40 | 14.55 | 0.00 | - | 1 | 1 | 50.00% |
| EEM240628C00034000 | 2023-10-20 11:00AM EDT | 34.00 | 4.53 | 5.95 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240628C00036000 | 2024-03-08 11:33AM EDT | 36.00 | 6.05 | 3.90 | 6.30 | 0.00 | - | 4 | 0 | 0.00% |
| EEM240628C00037000 | 2024-01-23 3:12PM EDT | 37.00 | 3.00 | 4.45 | 4.55 | 0.00 | - | 3 | 3 | 0.00% |
| EEM240628C00038000 | 2024-06-18 9:37AM EDT | 38.00 | 4.65 | 4.45 | 4.55 | 0.00 | - | 100 | 102 | 64.06% |
| EEM240628C00038500 | 2024-05-22 9:41AM EDT | 38.50 | 4.66 | 4.15 | 5.25 | 0.00 | - | - | 0 | 147.27% |
| EEM240628C00039000 | 2024-06-24 3:42PM EDT | 39.00 | 3.75 | 3.40 | 5.35 | 0.00 | - | 2 | 6 | 150.78% |
| EEM240628C00040000 | 2024-06-17 1:19PM EDT | 40.00 | 2.55 | 2.46 | 2.59 | 0.00 | - | 16 | 24 | 55.08% |
| EEM240628C00041000 | 2024-06-11 12:07PM EDT | 41.00 | 1.03 | 1.35 | 1.70 | 0.00 | - | 10 | 451 | 49.02% |
| EEM240628C00041500 | 2024-06-24 10:01AM EDT | 41.50 | 1.54 | 1.00 | 1.06 | 0.00 | - | 39 | 1,286 | 25.98% |
| EEM240628C00042000 | 2024-06-26 2:08PM EDT | 42.00 | 0.53 | 0.53 | 0.59 | -0.15 | -20.83% | 144 | 1,586 | 19.14% |
| EEM240628C00042500 | 2024-06-26 9:42AM EDT | 42.50 | 0.17 | 0.17 | 0.22 | -0.07 | -29.17% | 20 | 1,646 | 15.14% |
| EEM240628C00043000 | 2024-06-26 12:57PM EDT | 43.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 17 | 21,033 | 16.21% |
| EEM240628C00043500 | 2024-06-25 10:08AM EDT | 43.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 36 | 14,832 | 50.39% |
| EEM240628C00044000 | 2024-06-24 3:02PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 867 | 29.30% |
| EEM240628C00044500 | 2024-06-18 2:52PM EDT | 44.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 926 | 70.31% |
| EEM240628C00045000 | 2024-06-18 2:28PM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 455 | 51.95% |
| EEM240628C00045500 | 2024-05-31 11:03AM EDT | 45.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.89% |
| EEM240628C00046000 | 2024-05-31 10:50AM EDT | 46.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 46.09% |
| EEM240628C00047000 | 2024-06-18 9:30AM EDT | 47.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 4 | 17 | 50.78% |
| EEM240628C00048000 | 2023-10-04 3:57PM EDT | 48.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 500 | 536 | 87.50% |
| EEM240628C00049000 | 2023-08-08 10:59AM EDT | 49.00 | 0.42 | 0.22 | 0.40 | 0.00 | - | 2 | 31 | 132.03% |
| EEM240628C00050000 | 2023-09-08 11:45AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 500 | 540 | 152.93% |
| EEM240628C00051000 | 2023-11-15 10:47AM EDT | 51.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 237.11% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240628P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EEM240628P00027000 | 2024-02-26 12:40PM EDT | 27.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 472.27% |
| EEM240628P00028000 | 2024-02-27 1:01PM EDT | 28.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 443.75% |
| EEM240628P00030000 | 2023-09-29 10:06AM EDT | 30.00 | 0.46 | 0.43 | 0.72 | 0.00 | - | 2 | 2 | 319.53% |
| EEM240628P00031000 | 2023-10-31 9:57AM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EEM240628P00032000 | 2024-01-03 11:45AM EDT | 32.00 | 0.35 | 0.00 | 1.28 | 0.00 | - | 700 | 710 | 282.81% |
| EEM240628P00033000 | 2023-07-25 10:57AM EDT | 33.00 | 0.63 | 0.52 | 0.84 | 0.00 | - | - | 1 | 265.43% |
| EEM240628P00034000 | 2024-03-25 10:19AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 50.00% |
| EEM240628P00035000 | 2024-02-09 11:49AM EDT | 35.00 | 0.30 | 0.00 | 2.21 | 0.00 | - | 3 | 20 | 265.82% |
| EEM240628P00036000 | 2024-06-07 12:07PM EDT | 36.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 163 | 78.13% |
| EEM240628P00037000 | 2024-06-25 11:33AM EDT | 37.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 53 | 534 | 67.19% |
| EEM240628P00038000 | 2024-06-26 1:49PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | -0.21 | -87.50% | 83 | 99 | 59.38% |
| EEM240628P00039000 | 2024-06-25 11:32AM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 51 | 628 | 56.25% |
| EEM240628P00039500 | 2024-06-07 3:13PM EDT | 39.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 93.36% |
| EEM240628P00040000 | 2024-06-25 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 35 | 3,123 | 82.23% |
| EEM240628P00040500 | 2024-06-21 1:41PM EDT | 40.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 11 | 1,129 | 56.25% |
| EEM240628P00041000 | 2024-06-24 2:57PM EDT | 41.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 195 | 445 | 61.82% |
| EEM240628P00041500 | 2024-06-25 2:18PM EDT | 41.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 3,222 | 19.14% |
| EEM240628P00042000 | 2024-06-26 11:10AM EDT | 42.00 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 15 | 1,965 | 16.21% |
| EEM240628P00042500 | 2024-06-26 12:39PM EDT | 42.50 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 4 | 776 | 12.89% |
| EEM240628P00043000 | 2024-06-26 1:56PM EDT | 43.00 | 0.53 | 0.51 | 0.58 | -0.01 | -1.85% | 179 | 2,755 | 14.65% |
| EEM240628P00043500 | 2024-06-20 2:45PM EDT | 43.50 | 0.74 | 0.80 | 1.07 | 0.00 | - | 4 | 55 | 21.49% |
| EEM240628P00044000 | 2024-06-20 10:43AM EDT | 44.00 | 1.16 | 0.90 | 2.05 | 0.00 | - | 2 | 15 | 72.07% |
| EEM240628P00044500 | 2024-06-21 9:45AM EDT | 44.50 | 1.77 | 1.76 | 2.85 | 0.00 | - | 1 | 0 | 62.11% |
| EEM240628P00045000 | 2024-06-14 3:24PM EDT | 45.00 | 2.78 | 0.48 | 4.55 | 0.00 | - | - | 0 | 197.95% |
| EEM240628P00045500 | 2024-06-25 2:10PM EDT | 45.50 | 2.95 | 2.82 | 3.05 | 0.00 | - | 2 | 2 | 42.19% |
© 2024 Yahoo. All rights reserved.