NYSEArca - Delayed Quote USD

iShares MSCI Emerging Markets ETF (EEM)

41.17 +0.47 (+1.15%)
At close: 4:00 PM EDT
41.17 0.00 (0.00%)
After hours: 5:32 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EEM240426C00030000 4/22/2024 4:36 PM 30 9.58 9.45 13.20 0.00 0.00% 1 1 375.00%
EEM240426C00038000 4/17/2024 6:55 PM 38 1.87 1.13 5.00 0.00 0.00% 5 5 383.79%
EEM240426C00038500 4/12/2024 7:12 PM 38.5 2.14 0.58 4.40 0.00 0.00% 2 0 345.51%
EEM240426C00039000 4/22/2024 7:53 PM 39 1.25 0.21 4.20 0.00 0.00% 10 10 66.41%
EEM240426C00039500 4/26/2024 7:34 PM 39.5 1.69 0.04 3.75 0.83 96.51% 3 11 94.53%
EEM240426C00040000 4/26/2024 7:31 PM 40 1.13 0.11 4.95 0.36 46.75% 6 106 222.85%
EEM240426C00040500 4/26/2024 7:49 PM 40.5 0.68 0.00 2.80 0.39 134.48% 142 1,491 120.90%
EEM240426C00041000 4/26/2024 7:49 PM 41 0.15 0.02 0.43 0.13 650.00% 1,047 5,385 39.45%
EEM240426C00041500 4/26/2024 6:00 PM 41.5 0.02 0.00 0.01 -0.01 -33.33% 9 2,422 11.33%
EEM240426C00042000 4/26/2024 6:00 PM 42 0.03 0.00 0.03 -0.05 -62.50% 8 1,626 29.69%
EEM240426C00042500 4/25/2024 6:01 PM 42.5 0.03 0.00 0.02 0.00 0.00% 2 2,650 38.28%
EEM240426C00043000 4/26/2024 7:49 PM 43 0.02 0.00 0.02 -0.06 -75.00% 2 920 49.22%
EEM240426C00043500 4/16/2024 4:39 PM 43.5 0.24 0.00 0.68 0.00 0.00% 1 2 129.88%
EEM240426C00044000 4/23/2024 5:12 PM 44 0.06 0.00 0.75 0.00 0.00% 4 4 150.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EEM240426P00037500 4/16/2024 1:59 PM 37.5 0.05 0.00 0.75 0.00 0.00% - 2 191.80%
EEM240426P00038000 4/24/2024 6:00 PM 38 0.02 0.00 0.01 0.00 0.00% 20 2,112 65.63%
EEM240426P00038500 4/24/2024 1:51 PM 38.5 0.01 0.00 0.21 0.00 0.00% 1 103 101.56%
EEM240426P00039000 4/26/2024 7:19 PM 39 0.02 0.00 0.13 0.01 100.00% 11 3,531 76.56%
EEM240426P00039500 4/26/2024 7:18 PM 39.5 0.02 0.00 0.02 -0.06 -75.00% 12 914 47.66%
EEM240426P00040000 4/26/2024 1:30 PM 40 0.01 0.00 0.01 -0.03 -75.00% 1 514 31.25%
EEM240426P00040500 4/26/2024 7:13 PM 40.5 0.01 0.00 0.62 -0.10 -90.91% 61 2,307 68.56%
EEM240426P00041000 4/26/2024 7:41 PM 41 0.01 0.00 0.01 -0.39 -97.50% 1,168 2,320 7.03%
EEM240426P00041500 4/22/2024 7:47 PM 41.5 0.37 0.00 2.14 -0.82 -68.91% 1 2 103.71%
EEM240426P00042000 4/26/2024 6:52 PM 42 0.84 0.00 2.95 -1.11 -56.92% 5 5 115.82%
EEM240426P00042500 4/22/2024 7:10 PM 42.5 1.52 0.01 3.30 0.00 0.00% 1 5 94.53%
EEM240426P00043000 4/12/2024 4:39 PM 43 2.35 0.07 3.80 0.00 0.00% 1 0 73.44%

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%