UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,303.10 -54.60 (-2.32%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,742.01 -2,684.33 (-5.32%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220C00030000 | 2023-10-30 3:47PM EDT | 30.00 | 37.34 | 41.30 | 44.20 | 0.00 | - | 2 | 9 | 0.00% |
| EFA241220C00035000 | 2024-03-06 10:44AM EDT | 35.00 | 43.30 | 41.90 | 46.10 | 0.00 | - | 1 | 1 | 80.57% |
| EFA241220C00040000 | 2023-02-08 1:34PM EDT | 40.00 | 32.15 | 27.50 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| EFA241220C00045000 | 2024-03-06 10:44AM EDT | 45.00 | 33.50 | 32.05 | 36.25 | 0.00 | - | 1 | 2 | 60.52% |
| EFA241220C00050000 | 2023-11-01 12:15PM EDT | 50.00 | 19.21 | 21.50 | 26.30 | 0.00 | - | 1 | 6 | 0.00% |
| EFA241220C00055000 | 2022-08-12 3:42PM EDT | 55.00 | 15.82 | 10.05 | 15.00 | 0.00 | - | 6 | 1 | 0.00% |
| EFA241220C00060000 | 2023-12-14 2:29PM EDT | 60.00 | 16.59 | 15.00 | 19.55 | 0.00 | - | 2 | 49 | 37.51% |
| EFA241220C00064000 | 2023-11-29 2:48PM EDT | 64.00 | 11.65 | 12.65 | 15.55 | 0.00 | - | - | 2 | 31.13% |
| EFA241220C00065000 | 2024-02-29 2:30PM EDT | 65.00 | 14.00 | 14.45 | 17.65 | 0.00 | - | 7 | 1,517 | 45.95% |
| EFA241220C00066000 | 2023-08-23 11:18AM EDT | 66.00 | 10.35 | 8.40 | 11.70 | 0.00 | - | 139 | 139 | 15.43% |
| EFA241220C00068000 | 2024-04-19 3:27PM EDT | 68.00 | 10.20 | 9.75 | 12.20 | 0.00 | - | 26 | 4,382 | 28.25% |
| EFA241220C00069000 | 2024-04-19 3:27PM EDT | 69.00 | 9.40 | 8.95 | 11.45 | 0.00 | - | 35 | 2,658 | 27.81% |
| EFA241220C00070000 | 2024-04-10 3:33PM EDT | 70.00 | 10.50 | 8.75 | 10.60 | 0.00 | - | 18 | 1,605 | 26.83% |
| EFA241220C00072000 | 2024-01-29 4:22PM EDT | 72.00 | 7.81 | 6.55 | 9.75 | 0.00 | - | 5 | 354 | 28.49% |
| EFA241220C00073000 | 2024-01-05 4:39PM EDT | 73.00 | 6.40 | 6.50 | 7.10 | 0.00 | - | 20 | 415 | 19.37% |
| EFA241220C00074000 | 2024-04-22 1:43PM EDT | 74.00 | 6.30 | 5.65 | 7.50 | 0.00 | - | 1 | 14 | 23.64% |
| EFA241220C00075000 | 2024-04-12 3:48PM EDT | 75.00 | 5.93 | 4.30 | 6.80 | 0.00 | - | 1 | 6,489 | 22.97% |
| EFA241220C00076000 | 2024-03-27 3:00PM EDT | 76.00 | 7.32 | 4.25 | 6.70 | 0.00 | - | 3 | 36 | 24.67% |
| EFA241220C00077000 | 2024-01-05 3:51PM EDT | 77.00 | 4.12 | 3.95 | 4.65 | 0.00 | - | 2 | 3,845 | 18.29% |
| EFA241220C00078000 | 2024-03-27 1:10PM EDT | 78.00 | 5.98 | 3.05 | 5.35 | 0.00 | - | 3 | 4,000 | 22.99% |
| EFA241220C00079000 | 2024-04-23 1:29PM EDT | 79.00 | 3.65 | 2.87 | 4.05 | 0.00 | - | 19 | 134 | 19.47% |
| EFA241220C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 2.72 | 2.47 | 2.97 | -0.33 | -10.75% | 48 | 19,470 | 16.67% |
| EFA241220C00081000 | 2024-03-18 2:40PM EDT | 81.00 | 3.40 | 1.63 | 2.61 | 0.00 | - | 1 | 7,529 | 16.65% |
| EFA241220C00082000 | 2024-04-24 2:08PM EDT | 82.00 | 2.03 | 1.40 | 2.16 | 0.00 | - | 20 | 4,048 | 16.08% |
| EFA241220C00083000 | 2024-04-16 11:29AM EDT | 83.00 | 1.61 | 1.30 | 1.73 | 0.00 | - | 20 | 23 | 15.42% |
| EFA241220C00084000 | 2024-03-26 10:37AM EDT | 84.00 | 2.60 | 1.05 | 1.81 | 0.00 | - | 4 | 22 | 16.97% |
| EFA241220C00085000 | 2024-04-22 10:46AM EDT | 85.00 | 0.96 | 0.75 | 1.18 | 0.00 | - | 2 | 16,010 | 14.95% |
| EFA241220C00090000 | 2024-03-13 3:20PM EDT | 90.00 | 0.80 | 0.06 | 0.59 | 0.00 | - | 1 | 5,032 | 15.81% |
| EFA241220C00095000 | 2023-11-17 10:39AM EDT | 95.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 43.19% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220P00030000 | 2023-11-17 10:36AM EDT | 30.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 1 | 276 | 104.88% |
| EFA241220P00035000 | 2023-12-07 10:36AM EDT | 35.00 | 0.10 | 0.02 | 5.00 | 0.00 | - | 1 | 72 | 90.28% |
| EFA241220P00040000 | 2023-11-28 10:40AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| EFA241220P00045000 | 2023-11-24 12:26PM EDT | 45.00 | 0.17 | 0.00 | 9.60 | 0.00 | - | 2 | 2,003 | 85.52% |
| EFA241220P00050000 | 2024-04-10 9:37AM EDT | 50.00 | 0.21 | 0.02 | 0.24 | 0.00 | - | 2 | 4,485 | 30.81% |
| EFA241220P00055000 | 2024-03-04 4:50PM EDT | 55.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 7 | 9,328 | 35.02% |
| EFA241220P00060000 | 2024-02-22 4:39PM EDT | 60.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 2 | 26,421 | 51.51% |
| EFA241220P00061000 | 2024-04-22 10:47AM EDT | 61.00 | 0.50 | 0.03 | 0.71 | 0.00 | - | 2 | 9,859 | 24.12% |
| EFA241220P00062000 | 2023-12-07 1:24PM EDT | 62.00 | 1.36 | 1.11 | 1.81 | 0.00 | - | 660 | 657 | 31.29% |
| EFA241220P00063000 | 2023-12-08 4:11PM EDT | 63.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EFA241220P00064000 | 2023-10-02 11:25AM EDT | 64.00 | 2.60 | 2.55 | 3.60 | 0.00 | - | - | 1 | 38.60% |
| EFA241220P00065000 | 2024-04-30 3:45PM EDT | 65.00 | 0.74 | 0.57 | 0.79 | -0.06 | -7.50% | 3 | 50,338 | 19.81% |
| EFA241220P00066000 | 2024-04-11 9:45AM EDT | 66.00 | 0.81 | 0.64 | 1.02 | 0.00 | - | 40 | 170 | 20.25% |
| EFA241220P00067000 | 2024-04-30 1:06PM EDT | 67.00 | 0.85 | 0.77 | 0.98 | -0.04 | -4.49% | 1 | 4,197 | 18.67% |
| EFA241220P00068000 | 2023-12-29 2:18PM EDT | 68.00 | 1.66 | 1.58 | 1.83 | 0.00 | - | 4 | 2,577 | 22.45% |
| EFA241220P00069000 | 2024-04-12 10:52AM EDT | 69.00 | 1.25 | 0.87 | 1.42 | 0.00 | - | 2 | 2,549 | 18.69% |
| EFA241220P00070000 | 2024-04-22 10:47AM EDT | 70.00 | 1.45 | 1.02 | 1.54 | 0.00 | - | 2 | 31,710 | 17.92% |
| EFA241220P00071000 | 2024-04-30 1:06PM EDT | 71.00 | 1.40 | 1.23 | 1.72 | +0.26 | +22.81% | 1 | 171 | 17.38% |
| EFA241220P00072000 | 2024-01-10 3:10PM EDT | 72.00 | 2.84 | 2.35 | 2.85 | 0.00 | - | 66 | 11,182 | 21.19% |
| EFA241220P00073000 | 2024-04-24 2:10PM EDT | 73.00 | 1.94 | 1.53 | 3.55 | 0.00 | - | 20 | 11,052 | 22.58% |
| EFA241220P00074000 | 2024-03-25 1:04PM EDT | 74.00 | 1.53 | 1.71 | 2.73 | 0.00 | - | 9 | 2,180 | 17.21% |
| EFA241220P00075000 | 2024-04-30 1:06PM EDT | 75.00 | 2.42 | 2.20 | 2.87 | -0.78 | -24.38% | 1 | 25,111 | 16.03% |
| EFA241220P00076000 | 2024-01-10 3:21PM EDT | 76.00 | 4.10 | 3.70 | 4.15 | 0.00 | - | - | 189 | 19.42% |
| EFA241220P00077000 | 2024-02-08 1:26PM EDT | 77.00 | 4.60 | 0.05 | 5.00 | 0.00 | - | 3,500 | 3,809 | 20.83% |
| EFA241220P00078000 | 2024-04-29 11:13AM EDT | 78.00 | 3.25 | 1.94 | 5.15 | 0.00 | - | 14 | 8,674 | 19.25% |
| EFA241220P00079000 | 2024-02-13 10:50AM EDT | 79.00 | 5.67 | 1.00 | 5.80 | 0.00 | - | - | 1 | 19.57% |
| EFA241220P00080000 | 2024-02-23 11:24AM EDT | 80.00 | 4.53 | 1.82 | 6.00 | 0.00 | - | 4 | 235 | 17.92% |
| EFA241220P00082000 | 2024-04-09 11:02AM EDT | 82.00 | 5.01 | 4.95 | 8.25 | 0.00 | - | 4 | 0 | 21.89% |
© 2024 Yahoo. All rights reserved.