Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.90 -0.40 (-0.01%) Dow
39,158.89 +46.73 (+0.12%) Nasdaq
17,766.42 +48.77 (+0.28%) Bitcoin USD
60,984.34 -417.84 (-0.68%) CMC Crypto 200
1,270.24 -13.54 (-1.06%)
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 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 | 29.30% |
| EEM250620C00025000 | 2024-06-05 11:12AM EDT | 25.00 | 17.79 | 16.05 | 21.00 | 0.00 | - | 3 | 3 | 77.61% |
| EEM250620C00030000 | 2024-06-25 2:03PM EDT | 30.00 | 13.82 | 11.55 | 16.50 | 0.00 | - | 9 | 16 | 63.62% |
| EEM250620C00034000 | 2024-01-18 3:33PM EDT | 34.00 | 7.00 | 6.00 | 11.00 | 0.00 | - | 3 | 3 | 38.62% |
| EEM250620C00035000 | 2024-06-13 10:06AM EDT | 35.00 | 9.09 | 7.10 | 9.35 | 0.00 | - | 5 | 8 | 30.74% |
| EEM250620C00037000 | 2024-03-28 12:31PM EDT | 37.00 | 6.65 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 37.43% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 38.00 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 21.35% |
| EEM250620C00039000 | 2024-05-22 1:56PM EDT | 39.00 | 6.48 | 4.10 | 8.50 | 0.00 | - | 1 | 61 | 41.26% |
| EEM250620C00040000 | 2024-05-13 12:11PM EDT | 40.00 | 5.50 | 3.75 | 7.40 | 0.00 | - | 210 | 7,324 | 37.40% |
| EEM250620C00041000 | 2024-04-26 10:09AM EDT | 41.00 | 3.80 | 2.66 | 7.40 | 0.00 | - | 1 | 8,013 | 40.36% |
| EEM250620C00042000 | 2024-06-25 3:19PM EDT | 42.00 | 4.15 | 3.85 | 5.95 | 0.00 | - | 8 | 3,945 | 34.24% |
| EEM250620C00043000 | 2024-06-21 10:19AM EDT | 43.00 | 3.40 | 3.25 | 3.80 | 0.00 | - | 2 | 9 | 23.98% |
| EEM250620C00044000 | 2024-06-25 3:20PM EDT | 44.00 | 3.00 | 2.75 | 2.86 | 0.00 | - | 8 | 832 | 20.85% |
| EEM250620C00045000 | 2024-06-25 10:34AM EDT | 45.00 | 2.31 | 2.25 | 2.38 | 0.00 | - | 1 | 5,033 | 20.19% |
| EEM250620C00046000 | 2024-05-31 9:42AM EDT | 46.00 | 1.80 | 1.60 | 1.93 | 0.00 | - | 5 | 3,795 | 19.45% |
| EEM250620C00047000 | 2024-04-09 11:25AM EDT | 47.00 | 1.65 | 1.37 | 5.00 | 0.00 | - | 2 | 5 | 39.93% |
| EEM250620C00048000 | 2024-06-24 10:35AM EDT | 48.00 | 1.30 | 0.95 | 1.16 | 0.00 | - | 2 | 1,003 | 17.82% |
| EEM250620C00049000 | 2024-06-17 2:52PM EDT | 49.00 | 1.02 | 0.73 | 0.91 | 0.00 | - | 10 | 11 | 17.44% |
| EEM250620C00050000 | 2024-03-22 9:42AM EDT | 50.00 | 2.56 | 0.00 | 4.95 | 0.00 | - | 1 | 14 | 45.02% |
| EEM250620C00055000 | 2024-04-10 3:51PM EDT | 55.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 120 | 139 | 34.91% |
| EEM250620C00060000 | 2023-12-22 12:21PM EDT | 60.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 59.22% |
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 | 86.79% |
| EEM250620P00025000 | 2023-10-04 11:38AM EDT | 25.00 | 0.60 | 0.11 | 0.66 | 0.00 | - | 30 | 50 | 42.24% |
| EEM250620P00030000 | 2024-06-26 10:24AM EDT | 30.00 | 0.21 | 0.00 | 5.00 | +0.02 | +10.53% | 567 | 1,412 | 50.13% |
| EEM250620P00031000 | 2024-06-26 10:25AM EDT | 31.00 | 0.34 | 0.00 | 1.21 | +0.11 | +47.83% | 900 | 2,379 | 34.69% |
| EEM250620P00032000 | 2024-06-26 10:22AM EDT | 32.00 | 0.37 | 0.18 | 2.31 | +0.03 | +8.82% | 108 | 2,358 | 42.55% |
| EEM250620P00033000 | 2024-06-26 10:21AM EDT | 33.00 | 0.44 | 0.25 | 2.46 | -0.13 | -22.81% | 3,340 | 5,379 | 41.02% |
| EEM250620P00034000 | 2024-06-26 2:03PM EDT | 34.00 | 0.47 | 0.46 | 0.47 | 0.00 | - | 10,673 | 14,874 | 19.70% |
| EEM250620P00035000 | 2024-06-26 10:25AM EDT | 35.00 | 0.56 | 0.40 | 0.56 | +0.07 | +14.29% | 1,451 | 12,958 | 18.85% |
| EEM250620P00036000 | 2024-04-17 11:22AM EDT | 36.00 | 1.50 | 0.00 | 4.95 | 0.00 | - | 6 | 1,511 | 50.60% |
| EEM250620P00037000 | 2024-06-26 10:21AM EDT | 37.00 | 0.78 | 0.62 | 0.78 | +0.04 | +5.41% | 2,961 | 9,883 | 17.04% |
| EEM250620P00038000 | 2024-06-25 2:19PM EDT | 38.00 | 0.93 | 0.00 | 0.98 | 0.00 | - | 4,679 | 12,743 | 16.59% |
| EEM250620P00039000 | 2024-05-14 2:18PM EDT | 39.00 | 1.19 | 0.00 | 1.91 | 0.00 | - | 2 | 427 | 20.94% |
| EEM250620P00040000 | 2024-05-16 10:06AM EDT | 40.00 | 1.03 | 0.00 | 2.30 | 0.00 | - | 966 | 7,907 | 20.85% |
| EEM250620P00041000 | 2024-06-21 11:31AM EDT | 41.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 26,500 | 34,616 | 14.97% |
| EEM250620P00042000 | 2024-06-14 1:51PM EDT | 42.00 | 2.14 | 1.95 | 2.08 | 0.00 | - | 2 | 13,014 | 13.86% |
| EEM250620P00043000 | 2024-05-30 2:31PM EDT | 43.00 | 2.70 | 2.34 | 2.53 | 0.00 | - | 1,000 | 1,000 | 13.39% |
| EEM250620P00045000 | 2024-05-23 12:55PM EDT | 45.00 | 3.15 | 1.00 | 5.65 | 0.00 | - | - | 4 | 24.76% |
© 2024 Yahoo. All rights reserved.