iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00076500 | 2024-04-23 9:46AM EDT | 76.50 | 1.82 | 1.85 | 1.90 | 0.00 | - | 1 | 10 | 16.02% |
| EFA240510C00077000 | 2024-04-19 1:46PM EDT | 77.00 | 0.81 | 1.44 | 1.52 | 0.00 | - | 1 | 1 | 15.72% |
| EFA240510C00077500 | 2024-04-25 9:38AM EDT | 77.50 | 0.56 | 1.10 | 1.12 | 0.00 | - | 8 | 15 | 14.31% |
| EFA240510C00078000 | 2024-04-26 3:55PM EDT | 78.00 | 0.81 | 0.79 | 0.83 | 0.00 | - | 3 | 5,570 | 14.21% |
| EFA240510C00078500 | 2024-04-29 3:54PM EDT | 78.50 | 0.68 | 0.53 | 0.56 | 0.00 | - | 18 | 110 | 13.53% |
| EFA240510C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 0.40 | 0.32 | 0.35 | 0.00 | - | 15 | 92 | 12.94% |
| EFA240510C00079500 | 2024-04-26 12:18PM EDT | 79.50 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 19 | 12.70% |
| EFA240510C00080000 | 2024-04-24 10:07AM EDT | 80.00 | 0.17 | 0.10 | 0.13 | 0.00 | - | 3 | 6 | 12.89% |
| EFA240510C00080500 | 2024-04-26 1:47PM EDT | 80.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 23 | 12.70% |
| EFA240510C00081000 | 2024-04-10 10:24AM EDT | 81.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 33.45% |
| EFA240510C00082000 | 2024-04-23 10:47AM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 263 | 18 | 38.92% |
| EFA240510C00083000 | 2024-04-26 10:04AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 44.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00072000 | 2024-04-12 3:11PM EDT | 72.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.15% |
| EFA240510P00073000 | 2024-04-23 9:46AM EDT | 73.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.34% |
| EFA240510P00074000 | 2024-04-29 2:15PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 42.38% |
| EFA240510P00074500 | 2024-04-25 9:38AM EDT | 74.50 | 0.30 | 0.05 | 0.08 | 0.00 | - | 8 | 8 | 18.75% |
| EFA240510P00075000 | 2024-04-26 11:40AM EDT | 75.00 | 0.15 | 0.06 | 0.09 | 0.00 | - | 6 | 539 | 17.19% |
| EFA240510P00075500 | 2024-04-29 3:45PM EDT | 75.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 15 | 95 | 16.31% |
| EFA240510P00076000 | 2024-04-29 3:45PM EDT | 76.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 15 | 12,049 | 15.33% |
| EFA240510P00076500 | 2024-04-29 10:40AM EDT | 76.50 | 0.22 | 0.19 | 0.22 | 0.00 | - | 6 | 17 | 14.45% |
| EFA240510P00077000 | 2024-04-29 3:48PM EDT | 77.00 | 0.28 | 0.30 | 0.33 | 0.00 | - | 202 | 284 | 14.21% |
| EFA240510P00077500 | 2024-04-16 9:47AM EDT | 77.50 | 2.13 | 0.45 | 0.47 | 0.00 | - | 1 | 272 | 13.72% |
| EFA240510P00078000 | 2024-04-29 10:08AM EDT | 78.00 | 0.64 | 0.64 | 0.67 | 0.00 | - | 2 | 5 | 13.48% |
| EFA240510P00078500 | 2024-04-29 3:54PM EDT | 78.50 | 0.79 | 0.89 | 0.91 | 0.00 | - | 8 | 11 | 12.99% |
| EFA240510P00079000 | 2024-04-26 10:04AM EDT | 79.00 | 1.31 | 1.18 | 1.23 | 0.00 | - | 3 | 3 | 12.94% |
© 2024 Yahoo. All rights reserved.