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
8,139.39 -24.28 (-0.30%) Bitcoin USD
66,722.02 -645.27 (-0.96%) CMC Crypto 200
1,423.79 +5.91 (+0.42%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620C00020000 | 2023-11-17 2:39PM EDT | 20.00 | 20.08 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 49.27% |
| EEM250620C00025000 | 2024-06-05 11:12AM EDT | 25.00 | 17.79 | 15.50 | 20.50 | 0.00 | - | 3 | 3 | 74.76% |
| EEM250620C00030000 | 2024-05-22 12:36PM EDT | 30.00 | 14.19 | 11.00 | 16.00 | 0.00 | - | 2 | 7 | 61.11% |
| EEM250620C00034000 | 2024-01-18 3:33PM EDT | 34.00 | 7.00 | 6.00 | 11.00 | 0.00 | - | 3 | 3 | 40.43% |
| EEM250620C00035000 | 2024-06-13 10:06AM EDT | 35.00 | 9.09 | 6.65 | 11.50 | 0.00 | - | 5 | 8 | 48.46% |
| EEM250620C00037000 | 2024-03-28 12:31PM EDT | 37.00 | 6.65 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 38.77% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 38.00 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 23.05% |
| EEM250620C00039000 | 2024-05-22 1:56PM EDT | 39.00 | 6.48 | 3.05 | 8.00 | 0.00 | - | 1 | 61 | 39.10% |
| EEM250620C00040000 | 2024-05-13 12:11PM EDT | 40.00 | 5.50 | 3.75 | 7.40 | 0.00 | - | 210 | 7,324 | 38.38% |
| EEM250620C00041000 | 2024-04-26 10:09AM EDT | 41.00 | 3.80 | 2.66 | 7.40 | 0.00 | - | 1 | 8,013 | 41.21% |
| EEM250620C00042000 | 2024-06-13 9:30AM EDT | 42.00 | 4.22 | 1.40 | 4.25 | 0.00 | - | 122 | 3,945 | 24.92% |
| EEM250620C00043000 | 2024-06-05 3:48PM EDT | 43.00 | 3.30 | 2.77 | 4.60 | 0.00 | - | 3 | 4 | 29.55% |
| EEM250620C00044000 | 2024-06-12 3:30PM EDT | 44.00 | 2.65 | 2.36 | 3.90 | 0.00 | - | 10 | 824 | 27.77% |
| EEM250620C00045000 | 2024-06-12 1:01PM EDT | 45.00 | 2.34 | 1.88 | 4.90 | 0.00 | - | 1 | 5,032 | 35.85% |
| EEM250620C00046000 | 2024-05-31 9:42AM EDT | 46.00 | 1.80 | 1.51 | 3.30 | 0.00 | - | 5 | 3,795 | 28.39% |
| EEM250620C00047000 | 2024-04-09 11:25AM EDT | 47.00 | 1.65 | 1.37 | 5.00 | 0.00 | - | 2 | 5 | 40.42% |
| EEM250620C00048000 | 2024-06-11 11:51AM EDT | 48.00 | 1.00 | 0.28 | 3.05 | 0.00 | - | 2 | 1,003 | 30.54% |
| EEM250620C00049000 | 2024-02-16 10:41AM EDT | 49.00 | 1.10 | 0.40 | 1.28 | 0.00 | - | 1 | 1 | 20.64% |
| EEM250620C00050000 | 2024-03-22 9:42AM EDT | 50.00 | 2.56 | 0.00 | 4.95 | 0.00 | - | 1 | 14 | 45.35% |
| EEM250620C00055000 | 2024-04-10 3:51PM EDT | 55.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 120 | 139 | 35.13% |
| EEM250620C00060000 | 2023-12-22 12:21PM EDT | 60.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 59.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620P00020000 | 2023-12-07 12:53PM EDT | 20.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 84.84% |
| EEM250620P00025000 | 2023-10-04 11:38AM EDT | 25.00 | 0.60 | 0.11 | 0.66 | 0.00 | - | 30 | 50 | 41.04% |
| EEM250620P00030000 | 2024-03-15 12:03PM EDT | 30.00 | 0.56 | 0.01 | 3.00 | 0.00 | - | 10 | 50 | 53.17% |
| EEM250620P00031000 | 2024-03-15 12:03PM EDT | 31.00 | 0.66 | 0.35 | 1.37 | 0.00 | - | 10 | 180 | 35.18% |
| EEM250620P00032000 | 2024-04-17 1:30PM EDT | 32.00 | 0.74 | 0.21 | 0.50 | 0.00 | - | 1,783 | 2,152 | 23.05% |
| EEM250620P00033000 | 2024-03-15 12:03PM EDT | 33.00 | 0.90 | 0.48 | 2.93 | 0.00 | - | 10 | 340 | 43.45% |
| EEM250620P00034000 | 2024-04-22 1:31PM EDT | 34.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM250620P00035000 | 2024-05-16 10:06AM EDT | 35.00 | 0.79 | 0.00 | 3.50 | 0.00 | - | 2,043 | 5,869 | 41.86% |
| EEM250620P00036000 | 2024-04-17 11:22AM EDT | 36.00 | 1.50 | 0.00 | 4.95 | 0.00 | - | 6 | 1,511 | 48.98% |
| EEM250620P00037000 | 2024-04-30 1:09PM EDT | 37.00 | 1.18 | 0.73 | 3.15 | 0.00 | - | 1 | 3,701 | 33.55% |
| EEM250620P00038000 | 2024-03-27 2:09PM EDT | 38.00 | 1.10 | 0.16 | 1.80 | 0.00 | - | 6 | 7,506 | 21.56% |
| EEM250620P00039000 | 2024-05-14 2:18PM EDT | 39.00 | 1.19 | 0.00 | 1.91 | 0.00 | - | 2 | 427 | 19.76% |
| EEM250620P00040000 | 2024-05-16 10:06AM EDT | 40.00 | 1.03 | 1.24 | 2.23 | 0.00 | - | 966 | 7,907 | 19.18% |
| EEM250620P00041000 | 2024-06-07 1:19PM EDT | 41.00 | 1.79 | 1.63 | 4.30 | 0.00 | - | 2 | 8,127 | 28.93% |
| EEM250620P00042000 | 2024-06-13 11:54AM EDT | 42.00 | 2.18 | 1.96 | 2.40 | 0.00 | - | 10,000 | 13,012 | 14.44% |
| EEM250620P00043000 | 2024-05-30 2:31PM EDT | 43.00 | 2.70 | 2.41 | 2.87 | 0.00 | - | 1,000 | 1,000 | 13.93% |
| EEM250620P00045000 | 2024-05-23 12:55PM EDT | 45.00 | 3.15 | 1.03 | 6.00 | 0.00 | - | - | 4 | 25.11% |
© 2024 Yahoo. All rights reserved.