NYSEArca - Delayed Quote • USD
iShares MSCI Emerging Markets ETF (EEM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503C00044000 | 4/9/2024 3:11 PM | 2024-05-03 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 20 | 4 | 37.11% |
| EEM240510C00044000 | 4/17/2024 4:44 PM | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 16.41% |
| EEM240517C00044000 | 4/26/2024 5:45 PM | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.01 | 33.33% | 13 | 20,207 | 19.53% |
| EEM240524C00044000 | 4/24/2024 1:30 PM | 2024-05-24 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 23 | 24.51% |
| EEM240621C00044000 | 4/26/2024 2:05 PM | 2024-06-21 | 0.11 | 0.01 | 0.14 | 0.07 | 175.00% | 3 | 70,159 | 14.36% |
| EEM240628C00044000 | 4/4/2024 7:27 PM | 2024-06-28 | 0.33 | 0.01 | 0.21 | 0.00 | 0.00% | 5 | 30 | 15.38% |
| EEM240719C00044000 | 4/24/2024 2:09 PM | 2024-07-19 | 0.23 | 0.20 | 0.31 | 0.02 | 9.52% | 362 | 630 | 15.28% |
| EEM240816C00044000 | 4/24/2024 1:39 PM | 2024-08-16 | 0.40 | 0.00 | 1.19 | 0.00 | 0.00% | 25 | 265 | 24.85% |
| EEM240920C00044000 | 4/26/2024 8:11 PM | 2024-09-20 | 0.65 | 0.64 | 0.66 | 0.10 | 18.18% | 219 | 38,808 | 15.92% |
| EEM240930C00044000 | 4/19/2024 5:10 PM | 2024-09-30 | 0.50 | 0.68 | 0.74 | 0.00 | 0.00% | 415 | 366 | 16.29% |
| EEM241018C00044000 | 4/19/2024 5:11 PM | 2024-10-18 | 0.62 | 0.16 | 0.99 | 0.00 | 0.00% | 75 | 294 | 17.95% |
| EEM241115C00044000 | 3/19/2024 4:52 PM | 2024-11-15 | 1.32 | 0.81 | 0.90 | 0.00 | 0.00% | 10 | 205 | 15.85% |
| EEM241220C00044000 | 4/25/2024 4:34 PM | 2024-12-20 | 1.15 | 0.98 | 1.66 | 0.00 | 0.00% | 5,450 | 35,902 | 20.83% |
| EEM241231C00044000 | 4/26/2024 6:51 PM | 2024-12-31 | 1.31 | 1.19 | 1.59 | -0.24 | -15.48% | 1 | 30 | 19.83% |
| EEM250117C00044000 | 4/23/2024 1:34 PM | 2025-01-17 | 1.21 | 0.98 | 1.65 | 0.00 | 0.00% | 10 | 162,149 | 19.63% |
| EEM250321C00044000 | 4/24/2024 5:18 PM | 2025-03-21 | 1.61 | 0.78 | 2.41 | 0.00 | 0.00% | 2,500 | 12,000 | 22.68% |
| EEM250620C00044000 | 3/15/2024 4:42 PM | 2025-06-20 | 2.47 | 0.92 | 2.57 | 0.00 | 0.00% | 1 | 37 | 21.00% |
| EEM251219C00044000 | 4/9/2024 2:38 PM | 2025-12-19 | 3.60 | 1.00 | 6.00 | 0.00 | 0.00% | 10 | 10 | 33.85% |
| EEM260116C00044000 | 4/26/2024 5:14 PM | 2026-01-16 | 3.02 | 2.50 | 3.60 | -0.43 | -12.46% | 4 | 247 | 21.96% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00044000 | 1/22/2024 8:37 PM | 2024-06-21 | 5.80 | 3.75 | 3.85 | 0.00 | 0.00% | 1 | 0 | 32.28% |
| EEM240628P00044000 | 7/24/2023 5:22 PM | 2024-06-28 | 3.75 | 4.85 | 5.50 | 0.00 | 0.00% | - | 1 | 50.88% |
| EEM241115P00044000 | 3/15/2024 7:27 PM | 2024-11-15 | 3.65 | 3.70 | 4.50 | 0.00 | 0.00% | - | 3 | 22.67% |
| EEM241220P00044000 | 4/26/2024 6:22 PM | 2024-12-20 | 3.48 | 2.66 | 4.70 | -0.50 | -12.56% | 4 | 48 | 22.51% |
| EEM250117P00044000 | 4/24/2024 5:50 PM | 2025-01-17 | 3.94 | 1.25 | 4.85 | 0.00 | 0.00% | 9 | 133,805 | 22.40% |
| EEM251219P00044000 | 8/25/2023 4:17 PM | 2025-12-19 | 6.30 | 4.95 | 8.35 | 0.00 | 0.00% | 1 | 1 | 31.60% |
| EEM260116P00044000 | 1/10/2024 7:40 PM | 2026-01-16 | 5.94 | 3.00 | 8.00 | 0.00 | 0.00% | - | 1 | 29.27% |
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%
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%