iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240531C00073000 | 2024-04-26 2:50PM EDT | 73.00 | 5.60 | 4.20 | 7.35 | 0.00 | - | 750 | 750 | 42.80% |
| EFA240531C00076500 | 2024-04-25 10:03AM EDT | 76.50 | 1.53 | 2.91 | 3.15 | 0.00 | - | 6 | 21 | 19.09% |
| EFA240531C00077000 | 2024-05-02 9:42AM EDT | 77.00 | 1.94 | 2.48 | 2.71 | 0.00 | - | 5 | 217 | 17.87% |
| EFA240531C00077500 | 2024-05-01 3:55PM EDT | 77.50 | 1.17 | 2.13 | 2.25 | 0.00 | - | 5 | 31 | 16.24% |
| EFA240531C00078000 | 2024-05-02 3:51PM EDT | 78.00 | 1.40 | 1.76 | 2.05 | 0.00 | - | 2 | 45 | 17.53% |
| EFA240531C00078500 | 2024-05-02 11:30AM EDT | 78.50 | 0.92 | 1.42 | 1.56 | 0.00 | - | 30 | 95 | 15.14% |
| EFA240531C00079000 | 2024-05-03 3:53PM EDT | 79.00 | 1.16 | 1.12 | 1.24 | +0.44 | +61.11% | 4 | 184 | 14.41% |
| EFA240531C00080000 | 2024-05-03 10:45AM EDT | 80.00 | 0.56 | 0.62 | 0.68 | +0.30 | +115.38% | 5 | 184 | 12.75% |
| EFA240531C00080500 | 2024-05-03 9:30AM EDT | 80.50 | 0.50 | 0.44 | 0.49 | +0.10 | +25.00% | 4 | 1,509 | 12.33% |
| EFA240531C00081000 | 2024-05-03 2:58PM EDT | 81.00 | 0.30 | 0.29 | 0.34 | +0.10 | +50.00% | 31 | 2,693 | 11.96% |
| EFA240531C00081500 | 2024-05-03 11:34AM EDT | 81.50 | 0.19 | 0.19 | 0.43 | +0.11 | +137.50% | 327 | 3,499 | 14.89% |
| EFA240531C00082000 | 2024-05-03 3:24PM EDT | 82.00 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 1 | 107 | 11.45% |
| EFA240531C00082500 | 2024-04-26 10:35AM EDT | 82.50 | 0.08 | 0.07 | 0.11 | 0.00 | - | 5 | 5 | 11.72% |
| EFA240531C00083000 | 2024-04-23 3:57PM EDT | 83.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | - | 1 | 12.26% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240531P00068000 | 2024-04-19 3:52PM EDT | 68.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 55.91% |
| EFA240531P00071000 | 2024-05-02 10:16AM EDT | 71.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 3 | 8 | 24.07% |
| EFA240531P00072000 | 2024-05-01 10:38AM EDT | 72.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 1 | 17 | 31.25% |
| EFA240531P00072500 | 2024-05-01 12:12PM EDT | 72.50 | 0.18 | 0.00 | 1.03 | 0.00 | - | 1 | 28 | 38.70% |
| EFA240531P00073000 | 2024-05-01 10:41AM EDT | 73.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 31 | 7,026 | 52.54% |
| EFA240531P00073500 | 2024-05-01 3:09PM EDT | 73.50 | 0.18 | 0.01 | 0.24 | 0.00 | - | 3 | 6 | 20.70% |
| EFA240531P00074000 | 2024-04-30 10:15AM EDT | 74.00 | 0.19 | 0.07 | 0.11 | 0.00 | - | 1 | 566 | 15.72% |
| EFA240531P00075000 | 2024-04-29 11:02AM EDT | 75.00 | 0.28 | 0.11 | 0.16 | 0.00 | - | 1 | 11 | 14.50% |
| EFA240531P00075500 | 2024-04-26 3:24PM EDT | 75.50 | 0.38 | 0.15 | 0.18 | 0.00 | - | 13 | 256 | 13.58% |
| EFA240531P00076000 | 2024-05-02 3:34PM EDT | 76.00 | 0.36 | 0.19 | 0.22 | 0.00 | - | 13 | 578 | 12.94% |
| EFA240531P00076500 | 2024-05-03 2:46PM EDT | 76.50 | 0.25 | 0.25 | 0.28 | -0.24 | -48.98% | 461 | 10 | 12.45% |
| EFA240531P00077000 | 2024-05-03 3:36PM EDT | 77.00 | 0.34 | 0.31 | 0.35 | -0.34 | -50.00% | 224 | 206 | 11.87% |
| EFA240531P00078500 | 2024-05-01 9:40AM EDT | 78.50 | 1.77 | 0.65 | 0.77 | 0.00 | - | 9 | 14 | 10.91% |
| EFA240531P00079000 | 2024-05-03 3:58PM EDT | 79.00 | 0.94 | 0.88 | 0.96 | -0.45 | -32.37% | 83 | 51 | 10.35% |
© 2024 Yahoo. All rights reserved.