NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Emerging Markets ETF (EEM)
As of 3:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419C00020000 | 3/14/2024 1:57 PM | 20 | 21.15 | 18.40 | 22.60 | 0.00 | 0.00% | 1 | 1 | 1,076.56% |
| EEM240419C00024000 | 3/14/2024 1:59 PM | 24 | 17.15 | 14.40 | 18.60 | 0.00 | 0.00% | 2 | 2 | 839.45% |
| EEM240419C00030000 | 4/19/2024 2:02 PM | 30 | 9.19 | 9.65 | 10.05 | -1.44 | -13.55% | 30 | 33 | 356.25% |
| EEM240419C00035000 | 4/19/2024 4:49 PM | 35 | 4.65 | 4.65 | 4.80 | -0.30 | -6.06% | 2 | 9,539 | 148.44% |
| EEM240419C00036000 | 1/8/2024 4:08 PM | 36 | 4.25 | 4.05 | 4.20 | 0.00 | 0.00% | - | 75 | 216.02% |
| EEM240419C00037000 | 2/23/2024 5:05 PM | 37 | 4.00 | 3.00 | 4.40 | 0.00 | 0.00% | 60 | 1,185 | 263.67% |
| EEM240419C00037500 | 2/23/2024 4:38 PM | 37.5 | 3.45 | 2.89 | 4.50 | 0.00 | 0.00% | 15 | 14 | 306.45% |
| EEM240419C00038000 | 4/15/2024 7:49 PM | 38 | 2.30 | 1.44 | 1.81 | 0.00 | 0.00% | 1 | 80,928 | 83.98% |
| EEM240419C00038500 | 4/19/2024 4:58 PM | 38.5 | 1.22 | 1.08 | 1.28 | -2.16 | -63.91% | 1 | 24 | 61.33% |
| EEM240419C00039000 | 4/19/2024 6:03 PM | 39 | 0.72 | 0.64 | 0.89 | -0.14 | -16.28% | 39 | 54,395 | 59.77% |
| EEM240419C00039500 | 4/18/2024 4:31 PM | 39.5 | 0.51 | 0.18 | 0.24 | 0.00 | 0.00% | 2 | 1,471 | 17.58% |
| EEM240419C00040000 | 4/19/2024 6:50 PM | 40 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 9,503 | 31,617 | 11.72% |
| EEM240419C00040500 | 4/19/2024 3:12 PM | 40.5 | 0.06 | 0.00 | 0.05 | 0.02 | 50.00% | 33 | 15,139 | 35.94% |
| EEM240419C00041000 | 4/19/2024 6:21 PM | 41 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 58 | 48,794 | 39.84% |
| EEM240419C00041500 | 4/18/2024 2:46 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 83 | 32,184 | 45.31% |
| EEM240419C00042000 | 4/19/2024 2:59 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 111,886 | 50.00% |
| EEM240419C00042500 | 4/19/2024 5:54 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 53,250 | 59.38% |
| EEM240419C00043000 | 4/16/2024 5:49 PM | 43 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15,965 | 65.63% |
| EEM240419C00043500 | 4/10/2024 6:17 PM | 43.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 24,420 | 75.00% |
| EEM240419C00044000 | 4/15/2024 4:38 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 96 | 81.25% |
| EEM240419C00044500 | 3/13/2024 7:53 PM | 44.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 30 | 214.84% |
| EEM240419C00045000 | 4/15/2024 2:22 PM | 45 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 457 | 96.88% |
| EEM240419C00046000 | 3/15/2024 2:31 PM | 46 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 68 | 309.77% |
| EEM240419C00049000 | 1/5/2024 8:16 PM | 49 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 400 | 400 | 323.05% |
| EEM240419C00050000 | 3/25/2024 6:02 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 0 | 168.75% |
| EEM240419C00060000 | 3/19/2024 1:43 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 275.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419P00028000 | 1/22/2024 3:25 PM | 28 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3,555 | 7,591 | 501.56% |
| EEM240419P00030000 | 3/25/2024 6:02 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 8,077 | 50.00% |
| EEM240419P00031000 | 1/22/2024 3:25 PM | 31 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 9,973 | 22,351 | 384.38% |
| EEM240419P00032000 | 2/6/2024 3:46 PM | 32 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1,000 | 16,232 | 50.00% |
| EEM240419P00033000 | 2/6/2024 4:44 PM | 33 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1,000 | 309.77% |
| EEM240419P00034000 | 4/9/2024 8:11 PM | 34 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 29,647 | 118.75% |
| EEM240419P00034500 | 4/15/2024 2:22 PM | 34.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 36 | 106.25% |
| EEM240419P00035000 | 4/19/2024 4:37 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 10,452 | 96.88% |
| EEM240419P00035500 | 3/20/2024 6:00 PM | 35.5 | 0.51 | 0.00 | 0.21 | 0.00 | 0.00% | 6 | 33 | 150.00% |
| EEM240419P00036000 | 4/16/2024 5:36 PM | 36 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 11,720 | 78.13% |
| EEM240419P00036500 | 4/18/2024 6:52 PM | 36.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 187 | 212 | 180.47% |
| EEM240419P00037000 | 4/19/2024 4:17 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 262 | 60,538 | 59.38% |
| EEM240419P00037500 | 4/17/2024 1:30 PM | 37.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 15,502 | 54.69% |
| EEM240419P00038000 | 4/19/2024 4:13 PM | 38 | 0.05 | 0.00 | 0.01 | 0.02 | 66.67% | 99 | 115,460 | 43.75% |
| EEM240419P00038500 | 4/18/2024 6:30 PM | 38.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 3,946 | 43.36% |
| EEM240419P00039000 | 4/18/2024 4:12 PM | 39 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 92,658 | 20.31% |
| EEM240419P00039500 | 4/19/2024 6:00 PM | 39.5 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 521 | 8,837 | 7.03% |
| EEM240419P00040000 | 4/19/2024 7:01 PM | 40 | 0.32 | 0.25 | 0.33 | 0.10 | 45.45% | 9,263 | 41,135 | 0.00% |
| EEM240419P00040500 | 4/19/2024 6:44 PM | 40.5 | 0.84 | 0.75 | 0.86 | 0.24 | 40.00% | 25 | 33,550 | 28.13% |
| EEM240419P00041000 | 4/19/2024 7:01 PM | 41 | 1.35 | 1.23 | 1.41 | 0.07 | 5.47% | 86 | 15,479 | 54.69% |
| EEM240419P00041500 | 4/19/2024 7:01 PM | 41.5 | 2.08 | 1.69 | 2.00 | 0.47 | 29.19% | 18 | 769 | 87.89% |
| EEM240419P00042000 | 4/17/2024 4:22 PM | 42 | 2.36 | 2.24 | 2.35 | 0.00 | 0.00% | 3 | 17 | 54.69% |
| EEM240419P00042500 | 4/19/2024 6:38 PM | 42.5 | 2.82 | 2.55 | 2.92 | 0.90 | 46.88% | 1 | 5 | 96.09% |
| EEM240419P00043000 | 4/19/2024 7:16 PM | 43 | 3.30 | 3.10 | 3.45 | 0.04 | 1.23% | 6 | 6 | 117.19% |
| EEM240419P00043500 | 4/12/2024 1:45 PM | 43.5 | 2.68 | 3.40 | 3.90 | 0.00 | 0.00% | 1 | 1 | 111.72% |
| EEM240419P00045000 | 4/16/2024 5:15 PM | 45 | 5.20 | 5.20 | 5.40 | 0.00 | 0.00% | 1 | 0 | 142.97% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.70
+1.86%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.88
+1.71%
TPYP Tortoise North American Pipeline Fund
27.49
+1.66%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.64
+1.69%
EMLP First Trust North American Energy Infrastructure Fund
29.18
+1.62%
KIE SPDR S&P Insurance ETF
48.99
+1.47%
MLPX Global X MLP & Energy Infrastructure ETF
48.23
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
42.15
+1.57%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
ENFR Alerian Energy Infrastructure ETF
25.14
+1.57%
VPU Vanguard Utilities Index Fund ETF Shares
141.66
+1.53%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.14
+1.42%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
XLU Utilities Select Sector SPDR Fund
65.36
+1.43%
RPV Invesco S&P 500 Pure Value ETF
84.07
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.27
+1.36%
DVY iShares Select Dividend ETF
118.39
+1.29%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.17
+1.32%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
FYT First Trust Small Cap Value AlphaDEX Fund
51.02
+1.25%
IHF iShares U.S. Healthcare Providers ETF
52.19
+1.24%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
IYK iShares US Consumer Staples ETF
65.76
+1.21%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.55
+1.20%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
XLE Energy Select Sector SPDR Fund
94.78
+1.00%
IYF iShares U.S. Financials ETF
91.02
+1.08%
VFH Vanguard Financials Index Fund ETF Shares
97.35
+0.99%
FXO First Trust Financials AlphaDEX Fund
44.71
+1.13%
FXG First Trust Consumer Staples AlphaDEX Fund
65.97
+1.13%
SDOG ALPS Sector Dividend Dogs ETF
51.78
+1.11%
EWL iShares MSCI Switzerland ETF
45.65
+1.04%
XLF Financial Select Sector SPDR Fund
40.26
+1.08%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.13
+1.05%
GDX VanEck Gold Miners ETF
34.07
+0.95%
VDE Vanguard Energy Index Fund ETF Shares
131.96
+0.98%
IYG iShares U.S. Financial Services ETF
63.30
+1.02%
IYE iShares U.S. Energy ETF
49.48
+0.86%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
SCHD Schwab U.S. Dividend Equity ETF
76.47
+0.87%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FTXN First Trust Nasdaq Oil & Gas ETF
32.14
+0.87%
FENY Fidelity MSCI Energy Index ETF
25.93
+0.93%
CCOR Core Alternative ETF
26.50
+0.97%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.56
+0.94%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.51
+0.92%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
IJS iShares S&P Small-Cap 600 Value ETF
95.23
+0.76%
SDY SPDR S&P Dividend ETF
126.59
+0.75%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.17
+0.86%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.84%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.80
+0.82%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.98
+0.79%
ONEY SPDR Russell 1000 Yield Focus ETF
103.11
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
76.89
+0.75%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.96
+0.75%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.10
+0.74%
IVE iShares S&P 500 Value ETF
178.00
+0.62%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.31
+0.77%
SYLD Cambria Shareholder Yield ETF
69.21
+0.54%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.95
+0.65%
PXE Invesco Energy Exploration & Production ETF
35.13
+0.72%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.23
+0.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.52
+0.68%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.13
+0.60%
IFRA iShares U.S. Infrastructure ETF
41.62
+0.60%
MGV Vanguard Mega Cap Value Index Fund
114.47
+0.64%
DGRO iShares Core Dividend Growth ETF
55.60
+0.54%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
FLIN Franklin FTSE India ETF
36.84
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
GXG Global X MSCI Colombia ETF
24.85
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.60%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.03
+0.50%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.05
+0.61%
SPYV SPDR Portfolio S&P 500 Value ETF
47.73
+0.57%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.84
+0.50%
PFXF VanEck Preferred Securities ex Financials ETF
16.97
+0.59%
IUSV iShares Core S&P U.S. Value ETF
86.05
+0.55%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.27
+0.48%
EWC iShares MSCI Canada ETF
37.03
+0.49%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.83
+0.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.64
+0.58%
IAU iShares Gold Trust
45.23
+0.51%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%