Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.51 -2.79 (-0.05%) Dow
39,140.83 +28.67 (+0.07%) Nasdaq
17,756.84 +39.19 (+0.22%) Bitcoin USD
61,057.17 -883.46 (-1.43%) CMC Crypto 200
1,266.42 -17.36 (-1.35%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219C00032000 | 2024-03-28 9:51AM EDT | 32.00 | 11.65 | 9.00 | 14.00 | 0.00 | - | 13 | 0 | 43.13% |
| EEM251219C00034000 | 2024-05-03 2:21PM EDT | 34.00 | 10.54 | 7.80 | 12.50 | 0.00 | - | 15 | 1 | 41.11% |
| EEM251219C00035000 | 2023-09-11 9:46AM EDT | 35.00 | 8.43 | 6.30 | 9.25 | 0.00 | - | 25 | 0 | 24.56% |
| EEM251219C00036000 | 2024-05-06 3:00PM EDT | 36.00 | 8.98 | 6.50 | 11.50 | 0.00 | - | 20 | 20 | 41.72% |
| EEM251219C00038000 | 2024-05-31 10:23AM EDT | 38.00 | 6.90 | 6.95 | 8.25 | 0.00 | - | 1 | 21 | 29.59% |
| EEM251219C00039000 | 2024-06-12 2:44PM EDT | 39.00 | 6.85 | 5.20 | 9.50 | 0.00 | - | 27 | 3,987 | 39.03% |
| EEM251219C00040000 | 2024-06-25 3:21PM EDT | 40.00 | 6.50 | 3.70 | 8.20 | 0.00 | - | 16 | 5,181 | 34.71% |
| EEM251219C00041000 | 2024-06-17 1:20PM EDT | 41.00 | 5.40 | 3.20 | 7.90 | 0.00 | - | 3 | 16 | 35.52% |
| EEM251219C00042000 | 2024-05-28 3:01PM EDT | 42.00 | 5.07 | 2.63 | 7.50 | 0.00 | - | 3 | 201 | 35.69% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 43.00 | 3.49 | 4.00 | 7.00 | 0.00 | - | 7 | 18 | 35.27% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 44.00 | 3.60 | 2.10 | 5.70 | 0.00 | - | 10 | 10 | 30.85% |
| EEM251219C00045000 | 2024-06-07 3:50PM EDT | 45.00 | 2.95 | 1.09 | 5.95 | 0.00 | - | 4 | 53 | 33.89% |
| EEM251219C00046000 | 2024-03-14 2:16PM EDT | 46.00 | 2.95 | 1.71 | 5.00 | 0.00 | - | 180 | 12 | 31.00% |
| EEM251219C00047000 | 2024-06-07 1:18PM EDT | 47.00 | 1.92 | 0.00 | 5.00 | 0.00 | - | 6 | 8 | 32.62% |
| EEM251219C00048000 | 2024-05-29 9:30AM EDT | 48.00 | 2.10 | 0.91 | 4.95 | 0.00 | - | 2 | 2 | 33.91% |
| EEM251219C00049000 | 2024-02-15 4:14PM EDT | 49.00 | 1.48 | 0.33 | 3.10 | 0.00 | - | 1 | 1 | 26.22% |
| EEM251219C00050000 | 2024-04-17 3:59PM EDT | 50.00 | 1.04 | 0.00 | 4.95 | 0.00 | - | 4 | 3 | 36.76% |
| EEM251219C00055000 | 2024-05-08 10:34AM EDT | 55.00 | 0.67 | 0.01 | 5.00 | 0.00 | - | 192 | 298 | 43.16% |
| EEM251219C00060000 | 2024-05-14 12:47PM EDT | 60.00 | 0.28 | 0.16 | 0.45 | 0.00 | - | 10 | 22 | 20.22% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219P00020000 | 2024-03-07 2:08PM EDT | 20.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 10 | 65 | 70.70% |
| EEM251219P00025000 | 2024-03-13 10:42AM EDT | 25.00 | 0.40 | 0.00 | 0.88 | 0.00 | - | 40 | 42 | 37.35% |
| EEM251219P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.88 | 0.14 | 1.37 | 0.00 | - | 400 | 862 | 31.69% |
| EEM251219P00031000 | 2024-03-13 10:43AM EDT | 31.00 | 0.86 | 0.71 | 1.14 | 0.00 | - | 67 | 80 | 27.61% |
| EEM251219P00032000 | 2024-03-13 11:53AM EDT | 32.00 | 0.95 | 0.04 | 2.11 | 0.00 | - | 47 | 48 | 33.20% |
| EEM251219P00033000 | 2024-03-13 11:53AM EDT | 33.00 | 1.05 | 0.00 | 2.98 | 0.00 | - | 30 | 82 | 36.87% |
| EEM251219P00034000 | 2024-03-13 10:32AM EDT | 34.00 | 1.59 | 0.27 | 1.88 | 0.00 | - | 10 | 13 | 27.22% |
| EEM251219P00035000 | 2024-05-15 2:11PM EDT | 35.00 | 0.81 | 0.00 | 3.50 | 0.00 | - | 4 | 891 | 35.25% |
| EEM251219P00036000 | 2024-03-13 10:32AM EDT | 36.00 | 1.91 | 1.18 | 2.49 | 0.00 | - | 10 | 4,013 | 26.81% |
| EEM251219P00037000 | 2024-03-13 10:32AM EDT | 37.00 | 2.09 | 1.11 | 2.71 | 0.00 | - | 10 | 68 | 25.88% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 38.00 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 22.22% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 39.00 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 20.50% |
| EEM251219P00040000 | 2024-05-02 10:49AM EDT | 40.00 | 2.38 | 0.00 | 5.00 | 0.00 | - | 74 | 6,181 | 30.88% |
| EEM251219P00041000 | 2024-06-04 2:02PM EDT | 41.00 | 2.68 | 0.00 | 5.00 | 0.00 | - | 25 | 25 | 28.24% |
| EEM251219P00042000 | 2024-06-11 2:23PM EDT | 42.00 | 2.76 | 0.00 | 5.00 | 0.00 | - | 240 | 238 | 25.56% |
| EEM251219P00043000 | 2024-06-05 1:42PM EDT | 43.00 | 3.05 | 0.53 | 5.50 | 0.00 | - | 24 | 8 | 25.25% |
| EEM251219P00044000 | 2024-05-14 11:00AM EDT | 44.00 | 3.20 | 3.15 | 3.90 | 0.00 | - | 1 | 0 | 14.61% |
© 2024 Yahoo. All rights reserved.