iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241018C00068000 | 2024-01-23 2:51PM EDT | 68.00 | 8.80 | 10.70 | 11.15 | 0.00 | - | 50 | 50 | 21.83% |
| EFA241018C00068500 | 2024-02-29 12:25PM EDT | 68.50 | 10.35 | 11.00 | 13.55 | 0.00 | - | - | 75 | 39.17% |
| EFA241018C00072000 | 2024-04-16 12:03PM EDT | 72.00 | 6.50 | 7.45 | 7.65 | 0.00 | - | 191 | 202 | 18.78% |
| EFA241018C00072500 | 2024-01-26 12:23PM EDT | 72.50 | 6.40 | 5.15 | 9.95 | 0.00 | - | 48 | 48 | 32.98% |
| EFA241018C00074500 | 2024-04-30 9:49AM EDT | 74.50 | 5.60 | 5.50 | 5.70 | +1.05 | +23.08% | 24 | 20 | 17.32% |
| EFA241018C00075000 | 2024-04-26 12:22PM EDT | 75.00 | 5.05 | 5.10 | 5.35 | 0.00 | - | 6 | 267 | 17.12% |
| EFA241018C00076000 | 2024-04-17 12:04PM EDT | 76.00 | 3.68 | 4.25 | 4.65 | 0.00 | - | 4 | 1,004 | 16.59% |
| EFA241018C00077000 | 2024-04-25 1:39PM EDT | 77.00 | 3.49 | 3.75 | 3.95 | 0.00 | - | 9 | 129 | 15.87% |
| EFA241018C00078000 | 2024-03-28 11:07AM EDT | 78.00 | 4.80 | 2.83 | 3.35 | 0.00 | - | 1 | 5 | 15.44% |
| EFA241018C00079000 | 2024-03-28 1:20PM EDT | 79.00 | 4.15 | 2.42 | 2.97 | 0.00 | - | 192 | 283 | 15.81% |
| EFA241018C00080000 | 2024-04-08 3:10PM EDT | 80.00 | 3.25 | 1.98 | 2.27 | 0.00 | - | 189 | 376 | 14.45% |
| EFA241018C00082000 | 2024-02-13 4:26PM EDT | 82.00 | 1.25 | 0.41 | 4.90 | 0.00 | - | - | 4 | 30.48% |
| EFA241018C00083000 | 2024-04-15 10:12AM EDT | 83.00 | 1.25 | 1.06 | 1.22 | 0.00 | - | 10 | 35 | 13.90% |
| EFA241018C00084000 | 2024-03-21 9:57AM EDT | 84.00 | 1.82 | 0.59 | 0.85 | 0.00 | - | - | 88 | 13.04% |
| EFA241018C00085000 | 2024-03-19 9:30AM EDT | 85.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EFA241018C00088000 | 2024-03-19 9:30AM EDT | 88.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EFA241018C00089000 | 2024-03-12 9:57AM EDT | 89.00 | 0.51 | 0.16 | 0.35 | 0.00 | - | - | 1 | 14.31% |
| EFA241018C00090000 | 2024-02-29 1:50PM EDT | 90.00 | 0.20 | 0.00 | 0.99 | 0.00 | - | - | 2 | 20.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241018P00050000 | 2024-01-22 12:01PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 46.83% |
| EFA241018P00068000 | 2024-02-01 1:51PM EDT | 68.00 | 1.30 | 0.14 | 1.26 | 0.00 | - | - | 8 | 23.43% |
| EFA241018P00069000 | 2024-02-27 2:46PM EDT | 69.00 | 0.86 | 0.25 | 0.81 | 0.00 | - | - | 30 | 18.48% |
| EFA241018P00069500 | 2024-02-27 1:54PM EDT | 69.50 | 0.89 | 0.26 | 0.86 | 0.00 | - | - | 100 | 18.14% |
| EFA241018P00070000 | 2024-04-16 10:42AM EDT | 70.00 | 1.38 | 0.72 | 0.81 | 0.00 | - | 3 | 210 | 17.03% |
| EFA241018P00073000 | 2024-04-03 1:17PM EDT | 73.00 | 1.01 | 1.08 | 1.26 | 0.00 | - | 1 | 163 | 15.39% |
| EFA241018P00073500 | 2024-02-15 2:47PM EDT | 73.50 | 2.27 | 0.20 | 5.00 | 0.00 | - | 3 | 3 | 34.12% |
| EFA241018P00074000 | 2024-04-12 3:35PM EDT | 74.00 | 1.86 | 1.36 | 1.47 | 0.00 | - | 24 | 25 | 14.89% |
| EFA241018P00074500 | 2024-02-15 2:47PM EDT | 74.50 | 2.59 | 0.25 | 4.35 | 0.00 | - | 6 | 6 | 28.67% |
| EFA241018P00075000 | 2024-04-12 1:09PM EDT | 75.00 | 2.12 | 1.60 | 1.75 | 0.00 | - | 1 | 2 | 14.58% |
| EFA241018P00076000 | 2024-04-12 3:35PM EDT | 76.00 | 2.54 | 1.76 | 2.04 | 0.00 | - | 158 | 158 | 14.10% |
| EFA241018P00077000 | 2024-02-15 2:47PM EDT | 77.00 | 3.60 | 0.62 | 4.50 | 0.00 | - | 107 | 209 | 23.72% |
| EFA241018P00078000 | 2024-03-25 1:02PM EDT | 78.00 | 2.21 | 2.83 | 3.10 | 0.00 | - | 6 | 6 | 14.75% |
| EFA241018P00079000 | 2024-04-24 9:58AM EDT | 79.00 | 3.45 | 3.15 | 3.40 | 0.00 | - | - | 118 | 13.62% |
| EFA241018P00080000 | 2024-03-22 3:18PM EDT | 80.00 | 3.00 | 5.20 | 5.55 | 0.00 | - | 27 | 27 | 20.98% |
| EFA241018P00081000 | 2024-04-10 2:50PM EDT | 81.00 | 4.40 | 4.35 | 4.65 | 0.00 | - | 158 | 181 | 13.68% |
| EFA241018P00082000 | 2024-04-08 3:36PM EDT | 82.00 | 4.15 | 5.15 | 5.40 | 0.00 | - | - | 6 | 13.99% |
| EFA241018P00083000 | 2024-04-18 10:02AM EDT | 83.00 | 7.60 | 6.00 | 6.60 | 0.00 | - | - | 182 | 16.52% |
© 2024 Yahoo. All rights reserved.