Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,723.42 +77.72 (+0.11%) CMC Crypto 200
1,425.97 -2.60 (-0.18%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018C00033500 | 2024-02-13 4:57PM EDT | 33.50 | 7.00 | 6.00 | 10.10 | 0.00 | - | - | 22 | 53.03% |
| EEM241018C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 6.85 | 5.60 | 9.35 | 0.00 | - | 20 | 23 | 59.94% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 36.00 | 5.75 | 5.15 | 8.75 | 0.00 | - | 1 | 25 | 56.41% |
| EEM241018C00036500 | 2024-03-28 11:43AM EDT | 36.50 | 5.95 | 5.15 | 6.35 | 0.00 | - | 1 | 61 | 31.10% |
| EEM241018C00037500 | 2024-03-28 11:49AM EDT | 37.50 | 5.10 | 4.70 | 5.05 | 0.00 | - | 1 | 1 | 23.54% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 38.00 | 4.65 | 3.30 | 7.20 | 0.00 | - | 1 | 5 | 52.00% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 39.00 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 44.02% |
| EEM241018C00039500 | 2024-02-06 3:25PM EDT | 39.50 | 2.83 | 1.15 | 5.00 | 0.00 | - | - | 400 | 37.50% |
| EEM241018C00040000 | 2024-05-14 11:50AM EDT | 40.00 | 4.10 | 0.93 | 5.15 | 0.00 | - | 20 | 109 | 41.77% |
| EEM241018C00040500 | 2024-02-02 4:50PM EDT | 40.50 | 1.76 | 1.36 | 5.00 | 0.00 | - | 9 | 121 | 42.81% |
| EEM241018C00041000 | 2024-05-31 10:09AM EDT | 41.00 | 2.35 | 2.10 | 4.45 | -0.24 | -9.27% | 5 | 10,836 | 39.77% |
| EEM241018C00041500 | 2024-05-28 9:44AM EDT | 41.50 | 2.91 | 0.11 | 4.15 | 0.00 | - | 1 | 850 | 39.14% |
| EEM241018C00042000 | 2024-05-31 2:04PM EDT | 42.00 | 1.61 | 0.85 | 3.70 | -0.44 | -21.46% | 4 | 1,303 | 36.96% |
| EEM241018C00042500 | 2024-05-29 12:51PM EDT | 42.50 | 1.75 | 1.23 | 3.60 | 0.00 | - | 1 | 560 | 38.11% |
| EEM241018C00043000 | 2024-05-30 1:26PM EDT | 43.00 | 1.48 | 0.00 | 3.35 | 0.00 | - | 16 | 8,772 | 37.70% |
| EEM241018C00043500 | 2024-05-29 1:54PM EDT | 43.50 | 1.27 | 0.00 | 3.15 | 0.00 | - | 4 | 68 | 37.67% |
| EEM241018C00044000 | 2024-05-29 1:00PM EDT | 44.00 | 1.01 | 0.00 | 2.95 | 0.00 | - | 7 | 314 | 37.55% |
| EEM241018C00044500 | 2024-05-30 1:04PM EDT | 44.50 | 0.77 | 0.00 | 2.79 | 0.00 | - | 11 | 932 | 37.74% |
| EEM241018C00045000 | 2024-05-28 1:41PM EDT | 45.00 | 0.90 | 0.00 | 2.59 | 0.00 | - | 1 | 2,417 | 37.45% |
| EEM241018C00045500 | 2024-05-28 10:31AM EDT | 45.50 | 0.73 | 0.00 | 1.79 | 0.00 | - | 2 | 287 | 30.96% |
| EEM241018C00046000 | 2024-05-23 12:11PM EDT | 46.00 | 0.65 | 0.30 | 0.77 | 0.00 | - | 1 | 92 | 21.17% |
| EEM241018C00046500 | 2024-04-01 9:34AM EDT | 46.50 | 0.50 | 0.27 | 0.32 | 0.00 | - | 2 | 3 | 16.16% |
| EEM241018C00047000 | 2024-05-29 12:44PM EDT | 47.00 | 0.29 | 0.00 | 2.33 | 0.00 | - | 100 | 357 | 40.94% |
| EEM241018C00047500 | 2024-05-17 3:53PM EDT | 47.50 | 0.51 | 0.00 | 2.21 | 0.00 | - | 5 | 5 | 41.11% |
| EEM241018C00048000 | 2024-01-26 4:29PM EDT | 48.00 | 0.27 | 0.05 | 0.34 | 0.00 | - | 1 | 1 | 19.61% |
| EEM241018C00049000 | 2024-05-21 10:26AM EDT | 49.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 44.97% |
| EEM241018C00049500 | 2024-05-17 11:44AM EDT | 49.50 | 0.20 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 46.02% |
| EEM241018C00050000 | 2024-03-27 9:35AM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 30.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018P00019000 | 2024-03-22 12:36PM EDT | 19.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 20,000 | 20,000 | 108.55% |
| EEM241018P00024000 | 2024-03-04 12:43PM EDT | 24.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 8 | 8 | 82.23% |
| EEM241018P00028000 | 2024-01-22 11:03AM EDT | 28.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.84% |
| EEM241018P00029000 | 2024-02-01 10:30AM EDT | 29.00 | 0.46 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.18% |
| EEM241018P00032000 | 2024-03-21 11:18AM EDT | 32.00 | 1.61 | 0.00 | 2.03 | 0.00 | - | - | 0 | 62.62% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 35.00 | 0.47 | 0.00 | 1.00 | 0.00 | - | 2 | 196 | 35.69% |
| EEM241018P00035500 | 2024-02-26 2:52PM EDT | 35.50 | 0.43 | 0.29 | 1.56 | 0.00 | - | 40 | 41 | 41.53% |
| EEM241018P00036000 | 2024-04-30 3:24PM EDT | 36.00 | 0.31 | 0.00 | 1.65 | 0.00 | - | 33 | 12,714 | 40.67% |
| EEM241018P00036500 | 2024-05-31 1:37PM EDT | 36.50 | 0.31 | 0.00 | 2.34 | -0.08 | -20.51% | 3 | 2,469 | 46.92% |
| EEM241018P00037000 | 2024-04-30 3:24PM EDT | 37.00 | 0.42 | 0.00 | 0.58 | 0.00 | - | 1 | 72 | 22.63% |
| EEM241018P00037500 | 2024-04-12 1:21PM EDT | 37.50 | 0.71 | 0.23 | 0.34 | 0.00 | - | 7,500 | 7,882 | 17.26% |
| EEM241018P00038000 | 2024-04-30 10:43AM EDT | 38.00 | 0.53 | 0.00 | 2.41 | 0.00 | - | 30 | 4,073 | 41.11% |
| EEM241018P00038500 | 2024-05-23 2:52PM EDT | 38.50 | 0.29 | 0.32 | 2.55 | 0.00 | - | 100 | 366 | 40.41% |
| EEM241018P00039000 | 2024-05-10 10:47AM EDT | 39.00 | 0.42 | 0.43 | 2.64 | 0.00 | - | 5 | 57,054 | 39.09% |
| EEM241018P00039500 | 2024-04-24 3:23PM EDT | 39.50 | 1.08 | 0.34 | 4.85 | 0.00 | - | 88 | 108 | 59.57% |
| EEM241018P00040000 | 2024-05-30 11:02AM EDT | 40.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 400 | 35,761 | 36.60% |
| EEM241018P00040500 | 2024-05-10 1:43PM EDT | 40.50 | 0.72 | 0.10 | 2.98 | 0.00 | - | 93 | 893 | 35.50% |
| EEM241018P00041000 | 2024-05-20 1:52PM EDT | 41.00 | 0.57 | 0.00 | 3.15 | 0.00 | - | 200 | 1,779 | 34.72% |
| EEM241018P00041500 | 2024-05-31 12:01PM EDT | 41.50 | 1.34 | 0.00 | 3.35 | +0.36 | +36.73% | 20 | 82 | 34.14% |
| EEM241018P00042000 | 2024-05-28 1:23PM EDT | 42.00 | 0.92 | 0.04 | 3.55 | 0.00 | - | 1 | 10,244 | 33.46% |
| EEM241018P00042500 | 2024-05-29 2:59PM EDT | 42.50 | 1.42 | 0.31 | 1.85 | 0.00 | - | 9 | 611 | 14.16% |
| EEM241018P00043000 | 2024-05-28 1:42PM EDT | 43.00 | 1.30 | 0.13 | 4.15 | 0.00 | - | 1 | 1,205 | 33.72% |
| EEM241018P00044000 | 2024-05-24 1:17PM EDT | 44.00 | 1.76 | 0.60 | 3.95 | 0.00 | - | 2 | 15 | 25.64% |
© 2024 Yahoo. All rights reserved.