iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240524C00075000 | 2024-04-11 11:28AM EDT | 75.00 | 3.92 | 2.98 | 3.60 | 0.00 | - | - | 6 | 24.37% |
| EFA240524C00076000 | 2024-04-19 10:35AM EDT | 76.00 | 1.79 | 2.15 | 2.64 | 0.00 | - | 1 | 4 | 20.36% |
| EFA240524C00076500 | 2024-04-26 11:02AM EDT | 76.50 | 2.16 | 1.80 | 2.26 | 0.00 | - | 195 | 244 | 19.58% |
| EFA240524C00077000 | 2024-05-01 3:51PM EDT | 77.00 | 1.45 | 1.57 | 1.83 | 0.00 | - | 1 | 80 | 17.85% |
| EFA240524C00077500 | 2024-05-01 3:57PM EDT | 77.50 | 1.02 | 1.25 | 1.54 | 0.00 | - | 8 | 94 | 17.70% |
| EFA240524C00078000 | 2024-05-01 1:45PM EDT | 78.00 | 0.76 | 0.95 | 1.24 | 0.00 | - | 58 | 108 | 17.04% |
| EFA240524C00078500 | 2024-05-01 1:45PM EDT | 78.50 | 0.56 | 0.69 | 0.89 | 0.00 | - | 58 | 1,279 | 15.36% |
| EFA240524C00079000 | 2024-05-01 10:30AM EDT | 79.00 | 0.41 | 0.50 | 0.75 | 0.00 | - | 1 | 23 | 15.97% |
| EFA240524C00079500 | 2024-04-30 2:00PM EDT | 79.50 | 0.38 | 0.37 | 0.48 | 0.00 | - | 10 | 60 | 14.31% |
| EFA240524C00080000 | 2024-04-25 3:41PM EDT | 80.00 | 0.30 | 0.24 | 0.32 | 0.00 | - | 5 | 40 | 13.65% |
| EFA240524C00081000 | 2024-04-22 10:16AM EDT | 81.00 | 0.14 | 0.01 | 0.34 | 0.00 | - | 1 | 4 | 17.48% |
| EFA240524C00081500 | 2024-04-26 12:48PM EDT | 81.50 | 0.11 | 0.00 | 1.81 | 0.00 | - | 516 | 516 | 41.82% |
| EFA240524C00082000 | 2024-04-29 4:01PM EDT | 82.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 1 | 27 | 20.26% |
| EFA240524C00082500 | 2024-04-23 3:15PM EDT | 82.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 2 | 50.76% |
| EFA240524C00083000 | 2024-04-12 10:35AM EDT | 83.00 | 0.62 | 0.00 | 2.14 | 0.00 | - | 4 | 4 | 52.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240524P00072000 | 2024-04-23 1:27PM EDT | 72.00 | 0.09 | 0.00 | 1.04 | 0.00 | - | 1 | 1 | 41.68% |
| EFA240524P00073000 | 2024-05-01 3:51PM EDT | 73.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 21 | 23.15% |
| EFA240524P00073500 | 2024-05-01 3:51PM EDT | 73.50 | 0.12 | 0.01 | 0.21 | 0.00 | - | 1 | 21 | 19.14% |
| EFA240524P00074000 | 2024-05-01 11:01AM EDT | 74.00 | 0.25 | 0.11 | 0.20 | 0.00 | - | 29 | 456 | 17.29% |
| EFA240524P00074500 | 2024-05-01 11:01AM EDT | 74.50 | 0.28 | 0.14 | 0.32 | 0.00 | - | 30 | 121 | 18.26% |
| EFA240524P00075000 | 2024-04-22 3:13PM EDT | 75.00 | 0.50 | 0.19 | 0.27 | 0.00 | - | 3 | 3 | 15.43% |
| EFA240524P00075500 | 2024-04-26 3:24PM EDT | 75.50 | 0.31 | 0.25 | 0.38 | 0.00 | - | 59 | 68 | 15.63% |
| EFA240524P00076000 | 2024-05-01 1:25PM EDT | 76.00 | 0.64 | 0.12 | 0.58 | 0.00 | - | 4 | 11 | 16.75% |
| EFA240524P00076500 | 2024-05-01 11:27AM EDT | 76.50 | 0.78 | 0.44 | 0.53 | 0.00 | - | 8 | 393 | 13.72% |
| EFA240524P00077000 | 2024-05-01 9:57AM EDT | 77.00 | 0.93 | 0.55 | 0.70 | 0.00 | - | 3 | 49 | 13.65% |
| EFA240524P00077500 | 2024-05-01 3:57PM EDT | 77.50 | 1.14 | 0.60 | 0.91 | 0.00 | - | 3 | 15 | 13.62% |
| EFA240524P00078000 | 2024-05-01 3:02PM EDT | 78.00 | 0.92 | 0.92 | 1.21 | 0.00 | - | 1 | 11 | 14.31% |
| EFA240524P00080000 | 2024-04-17 12:09PM EDT | 80.00 | 3.97 | 2.03 | 2.50 | 0.00 | - | 1 | 0 | 13.58% |
© 2024 Yahoo. All rights reserved.