UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.85 -0.78 (-0.94%) GOLD FUTURES
2,305.60 -52.10 (-2.21%) DOW
37,916.23 -469.86 (-1.22%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517C00070000 | 2024-02-21 2:01PM EDT | 70.00 | 7.40 | 8.05 | 12.65 | 0.00 | - | 63 | 1,486 | 90.80% |
| EFA240517C00071000 | 2024-02-21 10:53AM EDT | 71.00 | 6.70 | 7.45 | 12.00 | 0.00 | - | 37 | 1,086 | 91.06% |
| EFA240517C00072000 | 2024-04-23 1:53PM EDT | 72.00 | 6.34 | 5.35 | 6.10 | 0.00 | - | 10 | 527 | 37.99% |
| EFA240517C00073000 | 2024-04-08 12:58PM EDT | 73.00 | 7.05 | 4.75 | 4.90 | 0.00 | - | 5 | 159 | 29.10% |
| EFA240517C00073500 | 2024-04-26 10:51AM EDT | 73.50 | 4.60 | 4.30 | 4.55 | 0.00 | - | 3 | 3 | 30.08% |
| EFA240517C00074000 | 2024-04-16 10:21AM EDT | 74.00 | 3.35 | 3.80 | 4.00 | 0.00 | - | 1 | 152 | 26.76% |
| EFA240517C00074500 | 2024-04-22 1:46PM EDT | 74.50 | 3.20 | 3.35 | 3.50 | 0.00 | - | 4 | 4 | 24.41% |
| EFA240517C00075000 | 2024-04-29 9:51AM EDT | 75.00 | 3.50 | 2.92 | 3.05 | 0.00 | - | 1,495 | 60,013 | 22.95% |
| EFA240517C00076000 | 2024-04-19 3:25PM EDT | 76.00 | 1.51 | 2.08 | 2.16 | 0.00 | - | 453 | 2,718 | 19.58% |
| EFA240517C00076500 | 2024-04-22 9:49AM EDT | 76.50 | 1.47 | 1.69 | 1.77 | 0.00 | - | - | 1 | 18.43% |
| EFA240517C00077000 | 2024-04-30 11:21AM EDT | 77.00 | 1.35 | 1.38 | 1.40 | -0.48 | -26.23% | 766 | 14,619 | 17.21% |
| EFA240517C00077500 | 2024-04-30 1:54PM EDT | 77.50 | 1.07 | 1.04 | 1.08 | -0.43 | -28.67% | 2 | 3,564 | 16.31% |
| EFA240517C00078000 | 2024-04-30 2:31PM EDT | 78.00 | 0.77 | 0.77 | 0.81 | -0.37 | -32.46% | 23 | 15,215 | 15.63% |
| EFA240517C00078500 | 2024-04-30 2:31PM EDT | 78.50 | 0.56 | 0.54 | 0.58 | -0.35 | -38.46% | 444 | 1,833 | 14.94% |
| EFA240517C00079000 | 2024-04-30 12:13PM EDT | 79.00 | 0.39 | 0.36 | 0.39 | -0.25 | -39.06% | 17 | 46,220 | 14.21% |
| EFA240517C00079500 | 2024-04-26 10:30AM EDT | 79.50 | 0.41 | 0.23 | 0.25 | 0.00 | - | 6 | 358 | 13.65% |
| EFA240517C00080000 | 2024-04-30 12:13PM EDT | 80.00 | 0.16 | 0.14 | 0.16 | -0.12 | -42.86% | 14,591 | 23,683 | 13.38% |
| EFA240517C00080500 | 2024-04-30 10:49AM EDT | 80.50 | 0.14 | 0.07 | 0.10 | +0.06 | +75.00% | 13 | 996 | 13.23% |
| EFA240517C00081000 | 2024-04-30 11:56AM EDT | 81.00 | 0.07 | 0.04 | 0.06 | -0.05 | -41.67% | 18 | 6,053 | 13.09% |
| EFA240517C00082000 | 2024-04-29 10:54AM EDT | 82.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 37 | 10,223 | 26.54% |
| EFA240517C00083000 | 2024-04-30 11:45AM EDT | 83.00 | 0.02 | 0.00 | 0.11 | -0.06 | -75.00% | 194 | 12,148 | 20.90% |
| EFA240517C00084000 | 2024-04-29 10:30AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 752 | 41.16% |
| EFA240517C00085000 | 2024-04-26 3:01PM EDT | 85.00 | 0.09 | 0.00 | 1.15 | 0.00 | - | 1 | 820 | 52.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 82.81% |
| EFA240517P00060000 | 2024-02-13 3:22PM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 3 | 78.32% |
| EFA240517P00063000 | 2024-02-02 4:54PM EDT | 63.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 75.78% |
| EFA240517P00064000 | 2024-04-22 4:09PM EDT | 64.00 | 0.02 | 0.01 | 1.35 | 0.00 | - | 4 | 1,214 | 73.24% |
| EFA240517P00065000 | 2024-04-23 1:02PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 58.30% |
| EFA240517P00066000 | 2024-02-21 11:21AM EDT | 66.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | - | 1,156 | 57.13% |
| EFA240517P00068000 | 2024-04-16 12:42PM EDT | 68.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 1,574 | 57.57% |
| EFA240517P00069000 | 2024-04-26 2:38PM EDT | 69.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 1,213 | 53.08% |
| EFA240517P00070000 | 2024-04-30 11:45AM EDT | 70.00 | 0.03 | 0.00 | 0.07 | -0.07 | -70.00% | 33 | 677 | 25.98% |
| EFA240517P00070500 | 2024-03-13 12:01PM EDT | 70.50 | 0.13 | 0.14 | 2.19 | 0.00 | - | - | 1 | 55.32% |
| EFA240517P00071000 | 2024-04-29 10:30AM EDT | 71.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 3,933 | 23.63% |
| EFA240517P00071500 | 2024-04-02 10:50AM EDT | 71.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 70 | 41.80% |
| EFA240517P00072000 | 2024-04-19 3:50PM EDT | 72.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 8 | 2,858 | 25.49% |
| EFA240517P00072500 | 2024-04-26 11:41AM EDT | 72.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 35 | 19.43% |
| EFA240517P00073000 | 2024-04-30 11:18AM EDT | 73.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 44 | 23,657 | 17.77% |
| EFA240517P00073500 | 2024-04-26 10:30AM EDT | 73.50 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 1 | 6,814 | 16.99% |
| EFA240517P00074000 | 2024-04-30 12:13PM EDT | 74.00 | 0.12 | 0.11 | 0.14 | +0.06 | +100.00% | 16 | 31,124 | 16.31% |
| EFA240517P00074500 | 2024-04-30 2:31PM EDT | 74.50 | 0.17 | 0.14 | 0.17 | +0.06 | +54.55% | 15 | 1,711 | 15.43% |
| EFA240517P00075000 | 2024-04-30 2:31PM EDT | 75.00 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 13,338 | 151,691 | 14.50% |
| EFA240517P00075500 | 2024-04-30 11:09AM EDT | 75.50 | 0.24 | 0.25 | 0.28 | +0.01 | +4.35% | 6 | 960 | 13.97% |
| EFA240517P00076000 | 2024-04-29 3:42PM EDT | 76.00 | 0.24 | 0.34 | 0.37 | 0.00 | - | 10 | 28,146 | 13.38% |
| EFA240517P00076500 | 2024-04-29 2:32PM EDT | 76.50 | 0.31 | 0.45 | 0.50 | 0.00 | - | 3 | 1,540 | 12.99% |
| EFA240517P00077000 | 2024-04-30 2:06PM EDT | 77.00 | 0.61 | 0.60 | 0.64 | +0.16 | +35.56% | 17,698 | 20,853 | 12.18% |
| EFA240517P00077500 | 2024-04-30 11:05AM EDT | 77.50 | 0.68 | 0.79 | 0.83 | +0.10 | +17.24% | 247 | 3,333 | 11.50% |
| EFA240517P00078000 | 2024-04-30 11:55AM EDT | 78.00 | 1.02 | 1.02 | 1.04 | +0.32 | +45.71% | 761 | 11,822 | 10.35% |
| EFA240517P00079000 | 2024-04-26 10:51AM EDT | 79.00 | 1.56 | 1.62 | 1.71 | 0.00 | - | 2 | 20,794 | 9.08% |
| EFA240517P00080000 | 2024-04-29 3:00PM EDT | 80.00 | 1.91 | 2.23 | 2.51 | 0.00 | - | 5 | 14,222 | 0.00% |
| EFA240517P00081000 | 2024-04-17 2:57PM EDT | 81.00 | 4.90 | 3.40 | 3.50 | 0.00 | - | 340 | 106 | 0.00% |
| EFA240517P00082000 | 2024-04-17 2:07PM EDT | 82.00 | 7.70 | 3.05 | 4.60 | 0.00 | - | 84 | 26 | 13.09% |
© 2024 Yahoo. All rights reserved.