UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.69 -0.94 (-1.14%) GOLD FUTURES
2,302.20 -55.50 (-2.35%) DOW
37,932.21 -453.88 (-1.18%) Bitcoin GBP
47,877.71 -2,167.47 (-4.33%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920C00035000 | 2024-01-22 12:51PM EDT | 35.00 | 40.03 | 39.85 | 43.95 | 0.00 | - | - | 0 | 99.66% |
| EFA240920C00050000 | 2023-10-17 3:57PM EDT | 50.00 | 20.60 | 21.40 | 22.60 | 0.00 | - | 1 | 4 | 0.00% |
| EFA240920C00060000 | 2024-03-04 1:42PM EDT | 60.00 | 18.90 | 17.65 | 22.45 | 0.00 | - | 1 | 1 | 51.06% |
| EFA240920C00063000 | 2023-09-13 3:51PM EDT | 63.00 | 12.45 | 8.95 | 9.70 | 0.00 | - | - | 18 | 0.00% |
| EFA240920C00064000 | 2024-04-30 11:41AM EDT | 64.00 | 13.50 | 12.05 | 16.10 | -2.25 | -14.29% | 3 | 27 | 43.02% |
| EFA240920C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.85 | 11.15 | 14.20 | 0.00 | - | 1 | 1 | 34.20% |
| EFA240920C00067000 | 2024-03-20 11:22AM EDT | 67.00 | 13.12 | 9.80 | 10.25 | 0.00 | - | 5 | 30 | 0.00% |
| EFA240920C00068000 | 2023-11-01 12:41PM EDT | 68.00 | 4.40 | 7.55 | 8.55 | 0.00 | - | 1 | 300 | 0.00% |
| EFA240920C00069000 | 2023-10-13 2:26PM EDT | 69.00 | 5.25 | 4.45 | 5.30 | 0.00 | - | - | 10 | 0.00% |
| EFA240920C00070000 | 2024-02-20 1:11PM EDT | 70.00 | 8.35 | 9.70 | 12.10 | 0.00 | - | - | 5 | 42.60% |
| EFA240920C00071000 | 2024-04-23 12:45PM EDT | 71.00 | 7.90 | 7.35 | 7.55 | 0.00 | - | 1 | 107 | 18.45% |
| EFA240920C00072000 | 2024-04-16 3:19PM EDT | 72.00 | 6.25 | 6.55 | 6.70 | 0.00 | - | 3 | 118 | 17.70% |
| EFA240920C00073000 | 2024-04-25 1:56PM EDT | 73.00 | 5.80 | 5.75 | 5.90 | 0.00 | - | 2 | 3,083 | 17.10% |
| EFA240920C00074000 | 2024-04-29 3:51PM EDT | 74.00 | 5.60 | 4.95 | 5.15 | 0.00 | - | 1 | 1,976 | 16.61% |
| EFA240920C00075000 | 2024-04-24 1:53PM EDT | 75.00 | 4.55 | 4.30 | 4.45 | 0.00 | - | 185 | 9,402 | 16.20% |
| EFA240920C00076000 | 2024-04-29 2:05PM EDT | 76.00 | 4.20 | 3.60 | 3.75 | 0.00 | - | 19 | 9,040 | 15.55% |
| EFA240920C00077000 | 2024-04-30 11:58AM EDT | 77.00 | 3.20 | 2.99 | 3.15 | -0.35 | -9.86% | 3 | 18,310 | 15.19% |
| EFA240920C00078000 | 2024-04-30 2:09PM EDT | 78.00 | 2.55 | 2.42 | 2.55 | -0.06 | -2.30% | 9 | 7,019 | 14.55% |
| EFA240920C00079000 | 2024-04-29 10:43AM EDT | 79.00 | 2.36 | 1.91 | 2.04 | 0.00 | - | 330 | 4,962 | 14.09% |
| EFA240920C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 1.90 | 1.50 | 1.60 | 0.00 | - | 1 | 20,955 | 13.68% |
| EFA240920C00081000 | 2024-04-29 10:47AM EDT | 81.00 | 1.48 | 1.14 | 1.29 | 0.00 | - | 420 | 1,123 | 13.67% |
| EFA240920C00082000 | 2024-04-29 10:59AM EDT | 82.00 | 1.14 | 0.85 | 0.99 | 0.00 | - | 324 | 867 | 13.43% |
| EFA240920C00083000 | 2024-04-29 2:22PM EDT | 83.00 | 0.88 | 0.62 | 0.76 | 0.00 | - | 1 | 5,143 | 13.31% |
| EFA240920C00084000 | 2024-04-29 2:22PM EDT | 84.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 720 | 13.01% |
| EFA240920C00085000 | 2024-04-26 10:51AM EDT | 85.00 | 0.43 | 0.30 | 0.42 | 0.00 | - | 9 | 36,108 | 13.04% |
| EFA240920C00086000 | 2024-04-29 2:08PM EDT | 86.00 | 0.33 | 0.21 | 0.30 | 0.00 | - | 21 | 189 | 12.87% |
| EFA240920C00087000 | 2024-04-25 1:18PM EDT | 87.00 | 0.21 | 0.14 | 0.22 | 0.00 | - | 2 | 34 | 12.87% |
| EFA240920C00090000 | 2024-03-15 9:56AM EDT | 90.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 32.02% |
| EFA240920C00092000 | 2024-04-10 9:30AM EDT | 92.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920P00035000 | 2023-11-16 10:36AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 72.27% |
| EFA240920P00040000 | 2023-12-07 10:36AM EDT | 40.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 20 | 51.17% |
| EFA240920P00045000 | 2023-12-06 10:59AM EDT | 45.00 | 0.17 | 0.00 | 0.32 | 0.00 | - | 1 | 31 | 50.20% |
| EFA240920P00050000 | 2023-12-19 11:29AM EDT | 50.00 | 0.12 | 0.03 | 0.78 | 0.00 | - | 7,748 | 10,512 | 50.98% |
| EFA240920P00055000 | 2023-10-03 9:57AM EDT | 55.00 | 1.25 | 0.68 | 1.06 | 0.00 | - | 1 | 6,297 | 45.65% |
| EFA240920P00056000 | 2024-03-13 3:40PM EDT | 56.00 | 0.15 | 0.00 | 2.23 | 0.00 | - | - | 386 | 56.12% |
| EFA240920P00057000 | 2024-03-28 2:47PM EDT | 57.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 201 | 34.82% |
| EFA240920P00059000 | 2024-02-21 4:37PM EDT | 59.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1,400 | 1,700 | 55.01% |
| EFA240920P00060000 | 2024-04-15 10:34AM EDT | 60.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 119 | 18,438 | 33.08% |
| EFA240920P00061000 | 2023-09-27 3:41PM EDT | 61.00 | 1.95 | 2.21 | 2.98 | 0.00 | - | 150 | 2,503 | 51.65% |
| EFA240920P00062000 | 2024-04-05 11:54AM EDT | 62.00 | 0.22 | 0.17 | 0.30 | 0.00 | - | 5,000 | 5,150 | 23.58% |
| EFA240920P00063000 | 2024-03-01 4:03PM EDT | 63.00 | 0.32 | 0.01 | 1.33 | 0.00 | - | 300 | 14,693 | 34.06% |
| EFA240920P00064000 | 2024-01-04 3:25PM EDT | 64.00 | 1.00 | 0.64 | 0.88 | 0.00 | - | 4 | 3,828 | 28.03% |
| EFA240920P00065000 | 2024-02-23 2:13PM EDT | 65.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 40 | 24,329 | 26.10% |
| EFA240920P00066000 | 2024-04-19 3:40PM EDT | 66.00 | 0.64 | 0.33 | 0.40 | 0.00 | - | 1 | 155 | 19.56% |
| EFA240920P00067000 | 2024-04-10 2:16PM EDT | 67.00 | 0.53 | 0.37 | 0.45 | 0.00 | - | 11 | 1,043 | 18.75% |
| EFA240920P00068000 | 2024-04-22 1:25PM EDT | 68.00 | 0.66 | 0.42 | 0.51 | 0.00 | - | 32,000 | 43,977 | 17.98% |
| EFA240920P00069000 | 2024-03-18 3:54PM EDT | 69.00 | 0.71 | 0.89 | 0.98 | 0.00 | - | 500 | 923 | 20.70% |
| EFA240920P00070000 | 2024-04-26 10:51AM EDT | 70.00 | 0.64 | 0.62 | 0.68 | 0.00 | - | 9 | 19,961 | 16.59% |
| EFA240920P00071000 | 2024-04-19 1:17PM EDT | 71.00 | 1.25 | 0.76 | 0.81 | 0.00 | - | 1 | 6,142 | 16.07% |
| EFA240920P00072000 | 2024-04-29 1:24PM EDT | 72.00 | 0.83 | 0.91 | 0.97 | 0.00 | - | 1 | 16,698 | 15.56% |
| EFA240920P00073000 | 2024-04-17 1:02PM EDT | 73.00 | 1.82 | 1.10 | 1.16 | 0.00 | - | 14 | 37,662 | 15.08% |
| EFA240920P00074000 | 2024-04-24 1:25PM EDT | 74.00 | 1.39 | 1.33 | 1.41 | 0.00 | - | 211 | 15,829 | 14.72% |
| EFA240920P00075000 | 2024-04-29 11:07AM EDT | 75.00 | 1.43 | 1.61 | 1.70 | 0.00 | - | 307 | 29,538 | 14.36% |
| EFA240920P00076000 | 2024-04-24 10:33AM EDT | 76.00 | 1.98 | 1.96 | 2.05 | 0.00 | - | 319 | 18,950 | 14.05% |
| EFA240920P00077000 | 2024-04-17 1:46PM EDT | 77.00 | 3.30 | 2.36 | 2.45 | 0.00 | - | 7,000 | 13,083 | 13.72% |
| EFA240920P00078000 | 2024-04-03 1:23PM EDT | 78.00 | 2.05 | 2.78 | 2.99 | 0.00 | - | 40 | 170 | 13.82% |
| EFA240920P00079000 | 2024-04-24 3:22PM EDT | 79.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 10 | 20,213 | 13.44% |
| EFA240920P00080000 | 2024-04-26 9:52AM EDT | 80.00 | 3.80 | 3.70 | 4.20 | 0.00 | - | 5 | 7,605 | 13.78% |
| EFA240920P00081000 | 2024-04-09 1:48PM EDT | 81.00 | 3.60 | 4.75 | 4.95 | 0.00 | - | 1 | 2 | 14.12% |
| EFA240920P00087000 | 2024-04-10 3:54PM EDT | 87.00 | 10.00 | 8.25 | 12.30 | 0.00 | - | 10 | 60 | 31.15% |
© 2024 Yahoo. All rights reserved.