iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240503C00075000 | 2024-04-26 11:03AM EDT | 75.00 | 3.17 | 0.50 | 5.05 | 0.00 | - | 1 | 1 | 155.47% |
| EFA240503C00075500 | 2024-04-25 9:41AM EDT | 75.50 | 1.44 | 0.71 | 5.00 | 0.00 | - | - | 1 | 64.65% |
| EFA240503C00076000 | 2024-04-24 9:53AM EDT | 76.00 | 2.16 | 0.56 | 3.05 | 0.00 | - | 1 | 1 | 90.63% |
| EFA240503C00076500 | 2024-04-30 4:05PM EDT | 76.50 | 1.11 | 1.12 | 2.44 | 0.00 | - | 1 | 21 | 76.56% |
| EFA240503C00077000 | 2024-05-01 10:38AM EDT | 77.00 | 0.57 | 0.89 | 0.99 | 0.00 | - | 3 | 180 | 23.34% |
| EFA240503C00077500 | 2024-05-01 2:40PM EDT | 77.50 | 0.58 | 0.52 | 0.57 | 0.00 | - | 62 | 154 | 18.95% |
| EFA240503C00078000 | 2024-05-02 9:38AM EDT | 78.00 | 0.41 | 0.25 | 0.28 | +0.20 | +95.24% | 2,000 | 3,055 | 17.09% |
| EFA240503C00078500 | 2024-04-29 12:06PM EDT | 78.50 | 0.44 | 0.09 | 0.12 | 0.00 | - | 15 | 31 | 16.60% |
| EFA240503C00079000 | 2024-05-01 11:42AM EDT | 79.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 11 | 106 | 17.19% |
| EFA240503C00079500 | 2024-04-29 1:53PM EDT | 79.50 | 0.13 | 0.00 | 0.79 | 0.00 | - | 14 | 37 | 64.84% |
| EFA240503C00080000 | 2024-04-29 10:49AM EDT | 80.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 4 | 49 | 85.50% |
| EFA240503C00080500 | 2024-04-24 3:24PM EDT | 80.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 31 | 111 | 92.77% |
| EFA240503C00081000 | 2024-04-26 3:43PM EDT | 81.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 104 | 99.80% |
| EFA240503C00081500 | 2024-04-30 9:30AM EDT | 81.50 | 0.39 | 0.00 | 2.13 | 0.00 | - | 1 | 101 | 106.64% |
| EFA240503C00082000 | 2024-04-19 9:30AM EDT | 82.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 9 | 15,013 | 113.18% |
| EFA240503C00082500 | 2024-04-19 12:46PM EDT | 82.50 | 1.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 119.53% |
| EFA240503C00083000 | 2024-04-30 9:30AM EDT | 83.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 1 | 351 | 125.78% |
| EFA240503C00083500 | 2024-04-29 1:53PM EDT | 83.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 2 | 131.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240503P00071000 | 2024-04-22 12:03PM EDT | 71.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 156.93% |
| EFA240503P00072000 | 2024-05-01 1:39PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 53.91% |
| EFA240503P00073000 | 2024-04-30 3:14PM EDT | 73.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 29 | 127.73% |
| EFA240503P00073500 | 2024-04-29 3:29PM EDT | 73.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 20 | 132 | 120.12% |
| EFA240503P00074000 | 2024-04-30 9:48AM EDT | 74.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 3 | 1,603 | 112.40% |
| EFA240503P00074500 | 2024-04-30 4:05PM EDT | 74.50 | 0.53 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 104.59% |
| EFA240503P00075000 | 2024-05-01 3:45PM EDT | 75.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2,288 | 2,181 | 96.68% |
| EFA240503P00075500 | 2024-05-01 2:03PM EDT | 75.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 13 | 40 | 88.48% |
| EFA240503P00076000 | 2024-04-30 9:48AM EDT | 76.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 3 | 544 | 24.61% |
| EFA240503P00076500 | 2024-05-01 3:59PM EDT | 76.50 | 0.20 | 0.05 | 0.09 | 0.00 | - | 400 | 2,486 | 20.90% |
| EFA240503P00077000 | 2024-05-02 9:39AM EDT | 77.00 | 0.22 | 0.09 | 0.14 | -0.15 | -40.54% | 2 | 6,076 | 17.97% |
| EFA240503P00077500 | 2024-05-01 2:40PM EDT | 77.50 | 0.43 | 0.20 | 0.26 | 0.00 | - | 12 | 1,498 | 16.21% |
| EFA240503P00078000 | 2024-05-02 9:38AM EDT | 78.00 | 0.29 | 0.42 | 0.47 | -0.25 | -46.30% | 2,000 | 589 | 14.36% |
| EFA240503P00078500 | 2024-04-29 11:06AM EDT | 78.50 | 0.64 | 0.65 | 2.19 | 0.00 | - | 1 | 44 | 77.64% |
| EFA240503P00079000 | 2024-04-30 1:53PM EDT | 79.00 | 1.49 | 0.78 | 2.72 | 0.00 | - | 17 | 23 | 87.89% |
| EFA240503P00079500 | 2024-04-29 9:30AM EDT | 79.50 | 1.55 | 0.01 | 3.90 | 0.00 | - | 2 | 3 | 126.76% |
| EFA240503P00080000 | 2024-04-11 10:13AM EDT | 80.00 | 2.23 | 0.05 | 4.90 | 0.00 | - | 1 | 8 | 157.47% |
© 2024 Yahoo. All rights reserved.