UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.40 -60.30 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,028.69 -2,363.04 (-4.69%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621C00040000 | 2024-03-21 1:44PM EDT | 40.00 | 40.26 | 36.00 | 37.95 | 0.00 | - | 30 | 30 | 114.31% |
| EFA240621C00051000 | 2024-04-05 1:03PM EDT | 51.00 | 28.37 | 24.75 | 28.60 | 0.00 | - | 8 | 85 | 69.19% |
| EFA240621C00057000 | 2023-11-22 11:26AM EDT | 57.00 | 15.74 | 17.45 | 21.50 | 0.00 | - | 1 | 1 | 72.17% |
| EFA240621C00058000 | 2024-02-13 4:53PM EDT | 58.00 | 17.42 | 19.10 | 24.00 | 0.00 | - | 3 | 3 | 85.91% |
| EFA240621C00060000 | 2023-12-01 12:34PM EDT | 60.00 | 14.20 | 14.80 | 18.95 | 0.00 | - | 17 | 17 | 70.31% |
| EFA240621C00061000 | 2023-12-11 2:23PM EDT | 61.00 | 13.50 | 13.65 | 17.85 | 0.00 | - | 1 | 1 | 65.65% |
| EFA240621C00062000 | 2023-12-07 11:16AM EDT | 62.00 | 11.95 | 12.25 | 14.50 | 0.00 | - | 3 | 303 | 0.00% |
| EFA240621C00063000 | 2024-03-14 11:18AM EDT | 63.00 | 16.10 | 12.65 | 17.15 | 0.00 | - | 2 | 9 | 76.42% |
| EFA240621C00064000 | 2023-12-14 4:46PM EDT | 64.00 | 12.46 | 10.80 | 14.90 | 0.00 | - | 1 | 10 | 57.10% |
| EFA240621C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.87 | 11.00 | 14.55 | 0.00 | - | 1 | 907 | 62.28% |
| EFA240621C00066000 | 2023-12-08 2:34PM EDT | 66.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFA240621C00067000 | 2023-12-11 10:30AM EDT | 67.00 | 8.13 | 9.15 | 10.85 | 0.00 | - | - | 1 | 33.01% |
| EFA240621C00068000 | 2024-01-23 11:41AM EDT | 68.00 | 7.85 | 10.30 | 11.90 | 0.00 | - | 1 | 1 | 56.25% |
| EFA240621C00069000 | 2024-03-01 1:33PM EDT | 69.00 | 10.09 | 9.35 | 14.00 | 0.00 | - | 254 | 237 | 60.90% |
| EFA240621C00070000 | 2024-03-28 11:25AM EDT | 70.00 | 10.75 | 8.10 | 8.85 | 0.00 | - | 3 | 19,233 | 38.16% |
| EFA240621C00071000 | 2024-04-15 2:05PM EDT | 71.00 | 7.07 | 5.75 | 7.30 | 0.00 | - | 9 | 4,818 | 28.83% |
| EFA240621C00071500 | 2024-04-08 11:36AM EDT | 71.50 | 8.77 | 5.60 | 6.80 | 0.00 | - | - | 1 | 27.39% |
| EFA240621C00072000 | 2024-04-03 2:54PM EDT | 72.00 | 8.40 | 4.70 | 6.40 | 0.00 | - | 7 | 1,019 | 27.10% |
| EFA240621C00073000 | 2024-04-17 2:32PM EDT | 73.00 | 4.50 | 4.15 | 6.10 | 0.00 | - | 784 | 2,334 | 31.24% |
| EFA240621C00073500 | 2024-04-26 10:51AM EDT | 73.50 | 4.95 | 3.45 | 4.80 | 0.00 | - | 3 | 696 | 21.56% |
| EFA240621C00074000 | 2024-04-18 10:09AM EDT | 74.00 | 3.66 | 3.85 | 4.35 | 0.00 | - | 20 | 1,365 | 20.56% |
| EFA240621C00074500 | 2024-04-17 2:18PM EDT | 74.50 | 3.35 | 2.90 | 3.95 | 0.00 | - | - | 358 | 19.98% |
| EFA240621C00075000 | 2024-04-25 1:39PM EDT | 75.00 | 3.36 | 3.00 | 4.20 | 0.00 | - | 9 | 25,430 | 25.29% |
| EFA240621C00076000 | 2024-04-22 1:46PM EDT | 76.00 | 2.51 | 2.15 | 2.76 | 0.00 | - | 4 | 5,261 | 17.70% |
| EFA240621C00077000 | 2024-04-30 2:11PM EDT | 77.00 | 1.97 | 1.64 | 1.79 | -0.49 | -19.92% | 20 | 14,932 | 14.09% |
| EFA240621C00078000 | 2024-04-29 11:59AM EDT | 78.00 | 1.73 | 1.14 | 1.19 | 0.00 | - | 6 | 8,597 | 12.94% |
| EFA240621C00079000 | 2024-04-30 3:57PM EDT | 79.00 | 0.76 | 0.64 | 1.00 | -0.35 | -31.53% | 1 | 34,825 | 14.55% |
| EFA240621C00080000 | 2024-04-30 3:45PM EDT | 80.00 | 0.46 | 0.33 | 0.54 | -0.28 | -37.84% | 278 | 35,537 | 12.83% |
| EFA240621C00081000 | 2024-04-30 3:59PM EDT | 81.00 | 0.25 | 0.14 | 0.29 | -0.15 | -37.50% | 13,321 | 11,183 | 12.09% |
| EFA240621C00082000 | 2024-04-30 3:59PM EDT | 82.00 | 0.12 | 0.10 | 0.36 | -0.12 | -50.00% | 67 | 3,570 | 15.11% |
| EFA240621C00083000 | 2024-04-30 3:45PM EDT | 83.00 | 0.07 | 0.00 | 0.32 | -0.05 | -41.67% | 1 | 18,832 | 16.50% |
| EFA240621C00084000 | 2024-04-30 3:30PM EDT | 84.00 | 0.04 | 0.00 | 0.68 | -0.05 | -55.56% | 41 | 2,481 | 23.46% |
| EFA240621C00085000 | 2024-04-30 2:00PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 2 | 797 | 17.82% |
| EFA240621C00086000 | 2024-04-10 9:30AM EDT | 86.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 8 | 28.39% |
| EFA240621C00088000 | 2024-04-15 10:10AM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 32.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621P00035000 | 2023-11-02 9:38AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 118.85% |
| EFA240621P00040000 | 2023-11-14 4:50PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.98% |
| EFA240621P00045000 | 2023-12-06 4:47PM EDT | 45.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 69.73% |
| EFA240621P00049000 | 2023-11-22 4:46PM EDT | 49.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | - | 1 | 94.63% |
| EFA240621P00050000 | 2024-02-08 10:30AM EDT | 50.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 43 | 906 | 90.97% |
| EFA240621P00052000 | 2023-11-10 1:24PM EDT | 52.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 2,600 | 2,600 | 66.16% |
| EFA240621P00053000 | 2023-11-13 4:18PM EDT | 53.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 140 | 82.03% |
| EFA240621P00054000 | 2023-11-16 4:20PM EDT | 54.00 | 0.35 | 0.00 | 2.26 | 0.00 | - | 230 | 1,330 | 79.54% |
| EFA240621P00055000 | 2023-11-21 1:06PM EDT | 55.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 400 | 4,974 | 57.67% |
| EFA240621P00056000 | 2023-12-19 11:29AM EDT | 56.00 | 0.15 | 0.13 | 0.71 | 0.00 | - | 5,369 | 7,795 | 56.54% |
| EFA240621P00057000 | 2023-12-05 2:07PM EDT | 57.00 | 0.39 | 0.00 | 0.46 | 0.00 | - | 600 | 1,590 | 55.23% |
| EFA240621P00058000 | 2023-12-14 1:10PM EDT | 58.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 4,793 | 50.20% |
| EFA240621P00059000 | 2023-12-19 11:04AM EDT | 59.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2,671 | 5,899 | 52.44% |
| EFA240621P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 4 | 8,045 | 59.08% |
| EFA240621P00061000 | 2023-10-18 12:24PM EDT | 61.00 | 1.54 | 0.49 | 0.77 | 0.00 | - | 1,900 | 2,416 | 51.98% |
| EFA240621P00062000 | 2024-01-22 4:42PM EDT | 62.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 1 | 12,201 | 48.93% |
| EFA240621P00063000 | 2024-02-06 12:05PM EDT | 63.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 2,531 | 46.29% |
| EFA240621P00064000 | 2024-03-20 11:14AM EDT | 64.00 | 0.09 | 0.07 | 0.20 | 0.00 | - | 10,104 | 11,154 | 31.15% |
| EFA240621P00065000 | 2024-04-26 12:55PM EDT | 65.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 24,742 | 45.09% |
| EFA240621P00066000 | 2024-04-22 12:04PM EDT | 66.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | 6 | 16,407 | 44.53% |
| EFA240621P00066500 | 2024-04-25 10:07AM EDT | 66.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | - | 1 | 34.62% |
| EFA240621P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.39 | 0.04 | 0.36 | 0.00 | - | 80 | 3,126 | 28.81% |
| EFA240621P00068000 | 2024-04-19 3:52PM EDT | 68.00 | 0.35 | 0.13 | 1.25 | 0.00 | - | 141 | 16,074 | 40.16% |
| EFA240621P00068500 | 2024-04-30 3:30PM EDT | 68.50 | 0.16 | 0.15 | 0.39 | -0.23 | -58.97% | 1 | 1 | 25.98% |
| EFA240621P00069000 | 2024-04-23 1:22PM EDT | 69.00 | 0.19 | 0.03 | 0.40 | 0.00 | - | 1 | 22,892 | 25.00% |
| EFA240621P00069500 | 2024-04-23 12:44PM EDT | 69.50 | 0.23 | 0.00 | 1.03 | 0.00 | - | - | 25 | 33.06% |
| EFA240621P00070000 | 2024-04-30 2:00PM EDT | 70.00 | 0.21 | 0.04 | 0.35 | 0.00 | - | 47 | 27,300 | 21.80% |
| EFA240621P00070500 | 2024-04-30 3:45PM EDT | 70.50 | 0.25 | 0.22 | 0.34 | +0.04 | +19.05% | 1 | 29 | 20.48% |
| EFA240621P00071000 | 2024-04-30 1:30PM EDT | 71.00 | 0.27 | 0.27 | 0.37 | -0.02 | -6.90% | 9 | 22,741 | 19.85% |
| EFA240621P00071500 | 2024-04-30 3:30PM EDT | 71.50 | 0.33 | 0.30 | 0.43 | +0.02 | +6.45% | 1 | 334 | 19.63% |
| EFA240621P00072000 | 2024-04-29 1:32PM EDT | 72.00 | 0.29 | 0.36 | 0.46 | 0.00 | - | 2 | 7,713 | 18.85% |
| EFA240621P00072500 | 2024-04-30 10:25AM EDT | 72.50 | 0.33 | 0.42 | 0.53 | -0.02 | -5.71% | 13,148 | 4,444 | 18.56% |
| EFA240621P00073000 | 2024-04-30 10:49AM EDT | 73.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 155 | 12,334 | 18.14% |
| EFA240621P00073500 | 2024-04-30 3:45PM EDT | 73.50 | 0.58 | 0.59 | 0.71 | +0.06 | +11.54% | 10 | 10 | 18.09% |
| EFA240621P00074000 | 2024-04-30 3:37PM EDT | 74.00 | 0.68 | 0.50 | 0.81 | +0.12 | +21.43% | 6 | 29,208 | 17.77% |
| EFA240621P00075000 | 2024-04-30 2:00PM EDT | 75.00 | 0.89 | 0.98 | 1.07 | +0.16 | +21.92% | 2 | 37,439 | 17.32% |
| EFA240621P00076000 | 2024-04-30 2:45PM EDT | 76.00 | 1.21 | 1.35 | 1.44 | +0.22 | +22.22% | 589 | 16,915 | 17.27% |
| EFA240621P00077000 | 2024-04-30 3:06PM EDT | 77.00 | 1.67 | 1.80 | 1.91 | -0.63 | -27.39% | 20 | 13,304 | 17.42% |
| EFA240621P00078000 | 2024-04-30 11:06AM EDT | 78.00 | 1.98 | 2.37 | 2.50 | +0.17 | +9.39% | 13,306 | 20,945 | 17.93% |
| EFA240621P00079000 | 2024-04-30 3:37PM EDT | 79.00 | 3.00 | 2.92 | 3.50 | -0.90 | -23.08% | 5 | 34,414 | 21.41% |
| EFA240621P00080000 | 2024-04-29 2:07PM EDT | 80.00 | 2.95 | 2.95 | 4.40 | 0.00 | - | 2 | 5,665 | 23.67% |
| EFA240621P00081000 | 2024-04-01 10:39AM EDT | 81.00 | 2.87 | 4.25 | 5.30 | 0.00 | - | 1 | 291 | 25.65% |
| EFA240621P00082000 | 2024-04-26 10:51AM EDT | 82.00 | 5.13 | 5.05 | 6.70 | 0.00 | - | 2 | 288 | 32.13% |
| EFA240621P00083000 | 2024-03-27 3:39PM EDT | 83.00 | 3.90 | 4.20 | 7.70 | 0.00 | - | 6 | 39 | 34.79% |
| EFA240621P00084000 | 2024-04-08 12:56PM EDT | 84.00 | 5.30 | 6.40 | 9.00 | 0.00 | - | 6 | 126 | 40.21% |
© 2024 Yahoo. All rights reserved.