Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM241115C00033500 | 2024-04-11 1:20PM EDT | 33.50 | 8.95 | 7.50 | 12.20 | 0.00 | - | 1 | 2 | 72.51% |
EEM241115C00034000 | 2024-04-02 3:38PM EDT | 34.00 | 8.40 | 6.65 | 11.15 | 0.00 | - | 1 | 2 | 63.31% |
EEM241115C00034500 | 2024-04-03 2:43PM EDT | 34.50 | 8.05 | 6.50 | 9.60 | 0.00 | - | 2 | 12 | 47.58% |
EEM241115C00035000 | 2024-04-11 1:20PM EDT | 35.00 | 7.60 | 6.50 | 10.25 | 0.00 | - | 1 | 3 | 60.03% |
EEM241115C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 7.10 | 6.50 | 8.40 | 0.00 | - | 17 | 23 | 41.07% |
EEM241115C00036000 | 2024-03-28 12:29PM EDT | 36.00 | 6.60 | 4.75 | 7.50 | 0.00 | - | 1 | 2 | 33.81% |
EEM241115C00036500 | 2024-06-17 10:04AM EDT | 36.50 | 6.85 | 6.90 | 7.15 | 0.00 | - | 3 | 6 | 34.08% |
EEM241115C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 5.90 | 6.10 | 8.00 | 0.00 | - | 1 | 14 | 48.34% |
EEM241115C00037500 | 2024-04-11 1:28PM EDT | 37.50 | 5.50 | 5.60 | 8.50 | 0.00 | - | - | 40 | 57.13% |
EEM241115C00039000 | 2024-06-20 3:53PM EDT | 39.00 | 5.15 | 4.60 | 4.90 | 0.00 | - | 397 | 672 | 27.86% |
EEM241115C00039500 | 2024-04-09 10:51AM EDT | 39.50 | 4.20 | 3.95 | 4.65 | 0.00 | - | 1 | 2 | 28.61% |
EEM241115C00040000 | 2024-06-20 10:52AM EDT | 40.00 | 4.32 | 2.53 | 4.05 | 0.00 | - | 5 | 12,028 | 25.56% |
EEM241115C00040500 | 2024-04-19 1:24PM EDT | 40.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12,500 | 12,502 | 0.00% |
EEM241115C00041000 | 2024-04-17 12:46PM EDT | 41.00 | 1.92 | 3.90 | 4.60 | 0.00 | - | 782 | 7,434 | 36.69% |
EEM241115C00041500 | 2024-06-17 12:29PM EDT | 41.50 | 2.80 | 2.69 | 2.89 | 0.00 | - | 1,530 | 5,640 | 22.62% |
EEM241115C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 2.57 | 2.22 | 2.56 | 0.00 | - | 1 | 572 | 21.95% |
EEM241115C00042500 | 2024-06-21 1:11PM EDT | 42.50 | 2.34 | 1.96 | 2.20 | 0.00 | - | 4 | 11,467 | 20.86% |
EEM241115C00043000 | 2024-06-26 1:29PM EDT | 43.00 | 1.85 | 1.60 | 1.94 | -0.12 | -6.09% | 208 | 25,845 | 20.56% |
EEM241115C00043500 | 2024-06-25 11:41AM EDT | 43.50 | 1.59 | 1.53 | 1.64 | -0.17 | -9.66% | 138 | 483 | 19.69% |
EEM241115C00044000 | 2024-06-25 11:41AM EDT | 44.00 | 1.35 | 1.15 | 1.39 | -0.17 | -11.18% | 138 | 16,428 | 19.12% |
EEM241115C00044500 | 2024-06-25 11:41AM EDT | 44.50 | 1.12 | 1.08 | 1.15 | -0.16 | -12.50% | 4 | 767 | 18.43% |
EEM241115C00045000 | 2024-06-26 11:50AM EDT | 45.00 | 0.92 | 0.90 | 0.96 | -0.15 | -14.02% | 85 | 24,392 | 18.04% |
EEM241115C00045500 | 2024-06-20 12:34PM EDT | 45.50 | 0.89 | 0.73 | 0.79 | 0.00 | - | 1 | 73 | 17.65% |
EEM241115C00046000 | 2024-06-24 2:02PM EDT | 46.00 | 0.70 | 0.59 | 0.66 | 0.00 | - | 1 | 43 | 17.51% |
EEM241115C00046500 | 2024-05-23 9:51AM EDT | 46.50 | 0.82 | 0.10 | 0.83 | 0.00 | - | - | 1 | 20.78% |
EEM241115C00047000 | 2024-05-31 1:50PM EDT | 47.00 | 0.35 | 0.34 | 0.45 | 0.00 | - | 4 | 15,008 | 17.24% |
EEM241115C00047500 | 2024-05-13 11:50AM EDT | 47.50 | 0.53 | 0.04 | 0.52 | 0.00 | - | 1 | 1 | 19.31% |
EEM241115C00048000 | 2024-01-26 3:25PM EDT | 48.00 | 0.32 | 0.07 | 0.48 | 0.00 | - | 1 | 1 | 19.83% |
EEM241115C00048500 | 2024-05-03 10:18AM EDT | 48.50 | 0.32 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 42.37% |
EEM241115C00049000 | 2024-04-08 1:25PM EDT | 49.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 66 | 68 | 18.56% |
EEM241115C00049500 | 2024-05-08 10:15AM EDT | 49.50 | 0.20 | 0.00 | 2.28 | 0.00 | - | - | 3 | 44.04% |
EEM241115C00050000 | 2024-05-21 10:30AM EDT | 50.00 | 0.22 | 0.00 | 2.26 | 0.00 | - | - | 3 | 45.07% |
EEM241115C00051000 | 2024-05-21 10:53AM EDT | 51.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | - | 2 | 46.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM241115P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | - | 70 | 82.86% |
EEM241115P00027000 | 2024-01-22 11:59AM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.98% |
EEM241115P00029500 | 2024-01-31 1:25PM EDT | 29.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.42% |
EEM241115P00034500 | 2024-04-04 3:17PM EDT | 34.50 | 0.35 | 0.00 | 2.23 | 0.00 | - | 58 | 59 | 55.52% |
EEM241115P00035000 | 2024-04-19 4:00PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
EEM241115P00035500 | 2024-04-04 3:40PM EDT | 35.50 | 0.47 | 0.00 | 1.45 | 0.00 | - | 41 | 41 | 41.41% |
EEM241115P00036000 | 2024-04-03 3:44PM EDT | 36.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 222 | 246 | 46.39% |
EEM241115P00037000 | 2024-04-26 10:18AM EDT | 37.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 7,995 | 73.41% |
EEM241115P00037500 | 2024-04-15 3:22PM EDT | 37.50 | 0.98 | 0.00 | 2.04 | 0.00 | - | - | 72 | 40.75% |
EEM241115P00038000 | 2024-06-04 9:34AM EDT | 38.00 | 0.48 | 0.26 | 0.39 | 0.00 | - | 1 | 12,079 | 18.07% |
EEM241115P00038500 | 2024-04-03 3:00PM EDT | 38.50 | 0.90 | 0.36 | 1.51 | 0.00 | - | 200 | 266 | 30.74% |
EEM241115P00039000 | 2024-05-31 3:27PM EDT | 39.00 | 0.68 | 0.05 | 0.48 | 0.00 | - | 1 | 17,254 | 16.48% |
EEM241115P00039500 | 2024-06-26 1:44PM EDT | 39.50 | 0.45 | 0.44 | 0.53 | +0.03 | +7.14% | 2 | 8 | 15.60% |
EEM241115P00040000 | 2024-06-21 11:51AM EDT | 40.00 | 0.57 | 0.53 | 0.60 | 0.00 | - | 3,500 | 21,591 | 14.87% |
EEM241115P00040500 | 2024-06-06 11:42AM EDT | 40.50 | 0.83 | 0.62 | 0.70 | 0.00 | - | 8 | 631 | 14.33% |
EEM241115P00041000 | 2024-06-14 11:11AM EDT | 41.00 | 0.94 | 0.74 | 0.81 | 0.00 | - | 3 | 20,642 | 13.72% |
EEM241115P00041500 | 2024-06-25 1:10PM EDT | 41.50 | 0.90 | 0.88 | 0.98 | +0.05 | +5.88% | 48 | 424 | 13.50% |
EEM241115P00042000 | 2024-06-26 9:38AM EDT | 42.00 | 1.08 | 1.05 | 1.15 | +0.05 | +4.85% | 10 | 643 | 13.04% |
EEM241115P00042500 | 2024-06-26 9:38AM EDT | 42.50 | 1.26 | 1.23 | 1.34 | +0.05 | +4.13% | 10 | 151 | 12.53% |
EEM241115P00043000 | 2024-06-25 11:41AM EDT | 43.00 | 1.50 | 1.45 | 1.55 | +0.12 | +8.70% | 138 | 18,808 | 11.91% |
EEM241115P00043500 | 2024-06-24 2:40PM EDT | 43.50 | 1.62 | 1.70 | 1.85 | 0.00 | - | 1 | 5 | 11.87% |
EEM241115P00044000 | 2024-03-15 3:27PM EDT | 44.00 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 34.23% |
EEM241115P00045000 | 2024-04-12 10:29AM EDT | 45.00 | 4.45 | 1.77 | 4.45 | 0.00 | - | 2 | 5 | 27.71% |
EEM241115P00045500 | 2024-04-16 3:59PM EDT | 45.50 | 5.75 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 0.00% |