Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.64 -0.66 (-0.01%) Dow
39,158.11 +45.95 (+0.12%) Nasdaq
17,764.80 +47.15 (+0.27%) Bitcoin USD
60,984.34 -417.84 (-0.68%) CMC Crypto 200
1,268.57 -15.21 (-1.18%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920C00025000 | 2024-01-23 3:28PM EDT | 25.00 | 11.95 | 13.60 | 18.40 | 0.00 | - | 20 | 20 | 94.53% |
| EEM240920C00030000 | 2024-05-06 10:57AM EDT | 30.00 | 12.53 | 10.40 | 14.40 | 0.00 | - | 10 | 28 | 90.67% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 0.00% |
| EEM240920C00035000 | 2024-06-20 10:28AM EDT | 35.00 | 8.57 | 7.95 | 8.15 | 0.00 | - | 7,500 | 22,500 | 40.72% |
| EEM240920C00036000 | 2024-06-20 3:57PM EDT | 36.00 | 7.45 | 7.00 | 7.20 | 0.00 | - | 20,000 | 45,035 | 37.65% |
| EEM240920C00037000 | 2024-04-11 2:08PM EDT | 37.00 | 5.45 | 4.00 | 6.45 | 0.00 | - | 1 | 34 | 37.96% |
| EEM240920C00038000 | 2024-06-11 3:52PM EDT | 38.00 | 4.65 | 5.10 | 5.25 | 0.00 | - | 3 | 403 | 30.23% |
| EEM240920C00039000 | 2024-06-14 2:46PM EDT | 39.00 | 3.95 | 4.20 | 4.35 | 0.00 | - | 30 | 3,617 | 27.54% |
| EEM240920C00040000 | 2024-06-26 11:48AM EDT | 40.00 | 3.30 | 3.30 | 3.45 | -0.13 | -3.79% | 5 | 75,248 | 24.49% |
| EEM240920C00041000 | 2024-06-25 12:24PM EDT | 41.00 | 2.44 | 2.41 | 2.60 | 0.00 | - | 12 | 51,441 | 21.68% |
| EEM240920C00042000 | 2024-06-25 12:46PM EDT | 42.00 | 1.79 | 1.76 | 1.85 | 0.00 | - | 3 | 83,066 | 19.43% |
| EEM240920C00043000 | 2024-06-25 2:31PM EDT | 43.00 | 1.25 | 1.15 | 1.24 | 0.00 | - | 4 | 99,696 | 17.85% |
| EEM240920C00044000 | 2024-06-26 1:25PM EDT | 44.00 | 0.74 | 0.71 | 0.75 | 0.00 | - | 21 | 73,611 | 16.38% |
| EEM240920C00045000 | 2024-06-26 9:55AM EDT | 45.00 | 0.42 | 0.39 | 0.46 | -0.02 | -4.55% | 12 | 18,792 | 16.04% |
| EEM240920C00046000 | 2024-06-25 2:43PM EDT | 46.00 | 0.26 | 0.23 | 0.25 | 0.00 | - | 18 | 83,389 | 15.45% |
| EEM240920C00047000 | 2024-06-21 1:00PM EDT | 47.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 4,492 | 13,532 | 16.50% |
| EEM240920C00048000 | 2024-05-23 9:56AM EDT | 48.00 | 0.18 | 0.00 | 0.49 | 0.00 | - | 100 | 5,321 | 25.59% |
| EEM240920C00049000 | 2024-06-17 2:15PM EDT | 49.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 1 | 2 | 21.73% |
| EEM240920C00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.11 | 0.00 | 2.41 | 0.00 | - | 5,000 | 5,006 | 59.74% |
| EEM240920C00051000 | 2024-05-23 9:56AM EDT | 51.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 100 | 59.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920P00020000 | 2024-04-18 10:18AM EDT | 20.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 61 | 131.25% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 105.76% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 89.16% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 52.83% |
| EEM240920P00031000 | 2024-01-09 12:24PM EDT | 31.00 | 0.50 | 0.17 | 1.67 | 0.00 | - | 20 | 4,277 | 63.92% |
| EEM240920P00032000 | 2024-06-26 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.12 | -0.02 | -28.57% | 1,320 | 31,416 | 34.57% |
| EEM240920P00033000 | 2024-02-13 3:07PM EDT | 33.00 | 0.32 | 0.05 | 0.99 | 0.00 | - | 2 | 17,077 | 56.25% |
| EEM240920P00034000 | 2024-06-21 2:42PM EDT | 34.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4,819 | 22,822 | 46.68% |
| EEM240920P00035000 | 2024-06-05 2:53PM EDT | 35.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 13,000 | 181,873 | 42.43% |
| EEM240920P00036000 | 2024-06-26 10:23AM EDT | 36.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 5,240 | 301,166 | 21.88% |
| EEM240920P00037000 | 2024-06-21 12:05PM EDT | 37.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 5 | 67,461 | 21.39% |
| EEM240920P00038000 | 2024-06-24 11:41AM EDT | 38.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 251 | 100,117 | 19.58% |
| EEM240920P00039000 | 2024-06-26 10:25AM EDT | 39.00 | 0.23 | 0.10 | 0.39 | 0.00 | - | 3,885 | 91,453 | 19.48% |
| EEM240920P00040000 | 2024-06-26 10:23AM EDT | 40.00 | 0.32 | 0.30 | 0.36 | -0.01 | -3.03% | 1,318 | 123,676 | 15.19% |
| EEM240920P00041000 | 2024-06-25 12:50PM EDT | 41.00 | 0.49 | 0.49 | 0.52 | 0.00 | - | 39 | 40,272 | 13.62% |
| EEM240920P00042000 | 2024-06-26 1:38PM EDT | 42.00 | 0.77 | 0.75 | 0.79 | +0.04 | +5.48% | 33 | 74,952 | 12.31% |
| EEM240920P00043000 | 2024-06-25 11:04AM EDT | 43.00 | 1.18 | 1.15 | 1.21 | 0.00 | - | 7,500 | 35,584 | 11.13% |
| EEM240920P00044000 | 2024-06-21 10:05AM EDT | 44.00 | 1.69 | 1.73 | 1.82 | 0.00 | - | 1 | 25 | 10.16% |
| EEM240920P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 2.53 | 2.17 | 2.65 | 0.00 | - | 1 | 6 | 10.16% |
© 2024 Yahoo. All rights reserved.