UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.65 -0.98 (-1.19%) GOLD FUTURES
2,303.70 -54.00 (-2.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,831.80 -2,644.25 (-5.24%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117C00030000 | 2024-03-22 11:02AM EDT | 30.00 | 49.93 | 44.00 | 48.65 | 0.00 | - | 1 | 4 | 83.47% |
| EFA250117C00035000 | 2023-01-27 10:44AM EDT | 35.00 | 37.60 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| EFA250117C00040000 | 2024-03-27 2:10PM EDT | 40.00 | 40.27 | 37.70 | 39.90 | 0.00 | - | 3 | 40 | 63.01% |
| EFA250117C00045000 | 2023-07-10 10:44AM EDT | 45.00 | 28.03 | 28.10 | 30.95 | 0.00 | - | 1 | 2 | 0.00% |
| EFA250117C00048000 | 2023-07-19 3:53PM EDT | 48.00 | 28.40 | 22.90 | 26.30 | 0.00 | - | 6 | 15 | 0.00% |
| EFA250117C00050000 | 2024-01-04 4:26PM EDT | 50.00 | 25.77 | 24.65 | 28.45 | 0.00 | - | 7 | 88 | 41.99% |
| EFA250117C00051000 | 2024-01-30 1:49PM EDT | 51.00 | 25.70 | 24.55 | 29.50 | 0.00 | - | 5 | 12 | 56.97% |
| EFA250117C00053000 | 2024-04-02 3:27PM EDT | 53.00 | 26.73 | 22.90 | 26.75 | 0.00 | - | 6 | 0 | 48.07% |
| EFA250117C00054000 | 2023-06-12 12:28PM EDT | 54.00 | 20.40 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 36.59% |
| EFA250117C00055000 | 2024-04-16 4:12PM EDT | 55.00 | 22.20 | 21.00 | 24.85 | 0.00 | - | 1 | 70 | 45.40% |
| EFA250117C00056000 | 2023-12-19 12:27PM EDT | 56.00 | 20.20 | 17.00 | 21.95 | 0.00 | - | 4 | 5 | 28.52% |
| EFA250117C00058000 | 2024-03-07 10:30AM EDT | 58.00 | 21.75 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 50.29% |
| EFA250117C00059000 | 2022-11-22 12:04PM EDT | 59.00 | 11.70 | 10.55 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00060000 | 2024-04-16 4:12PM EDT | 60.00 | 17.75 | 17.45 | 19.55 | 0.00 | - | 1 | 6,537 | 35.45% |
| EFA250117C00061000 | 2023-05-31 2:43PM EDT | 61.00 | 14.00 | 13.50 | 18.50 | 0.00 | - | 9 | 11 | 33.63% |
| EFA250117C00062000 | 2023-06-14 9:35AM EDT | 62.00 | 15.88 | 14.10 | 19.00 | 0.00 | - | 1 | 1 | 40.50% |
| EFA250117C00063000 | 2024-04-05 3:59PM EDT | 63.00 | 17.57 | 14.45 | 16.75 | 0.00 | - | 15 | 1,712 | 32.06% |
| EFA250117C00064000 | 2024-03-13 9:35AM EDT | 64.00 | 15.00 | 14.00 | 17.00 | 0.00 | - | 7 | 4 | 37.13% |
| EFA250117C00065000 | 2024-01-31 1:37PM EDT | 65.00 | 13.42 | 0.00 | 16.55 | 0.00 | - | 13 | 32 | 38.16% |
| EFA250117C00067000 | 2024-04-01 10:49AM EDT | 67.00 | 14.42 | 11.05 | 13.30 | 0.00 | - | 1 | 1,030 | 28.75% |
| EFA250117C00068000 | 2023-02-24 4:32PM EDT | 68.00 | 8.70 | 5.95 | 10.50 | 0.00 | - | 5 | 4 | 17.88% |
| EFA250117C00069000 | 2024-04-11 10:30AM EDT | 69.00 | 10.75 | 9.30 | 11.60 | 0.00 | - | 1 | 1 | 26.98% |
| EFA250117C00070000 | 2024-04-15 3:22PM EDT | 70.00 | 9.96 | 8.45 | 10.75 | 0.00 | - | 1 | 13,283 | 26.03% |
| EFA250117C00071000 | 2024-03-28 11:25AM EDT | 71.00 | 11.09 | 7.90 | 10.50 | 0.00 | - | 3 | 7 | 27.63% |
| EFA250117C00072000 | 2023-11-21 1:17PM EDT | 72.00 | 5.85 | 7.45 | 8.15 | 0.00 | - | 17 | 12 | 20.14% |
| EFA250117C00073000 | 2024-04-22 12:23PM EDT | 73.00 | 7.05 | 6.15 | 8.45 | 0.00 | - | 1 | 567 | 23.92% |
| EFA250117C00074000 | 2024-04-19 1:04PM EDT | 74.00 | 5.90 | 5.40 | 7.65 | 0.00 | - | 138 | 520 | 22.95% |
| EFA250117C00075000 | 2024-04-23 12:43PM EDT | 75.00 | 6.30 | 4.85 | 6.95 | 0.00 | - | 107 | 16,393 | 22.30% |
| EFA250117C00076000 | 2024-04-29 2:57PM EDT | 76.00 | 5.80 | 4.05 | 6.30 | 0.00 | - | 47 | 635 | 21.77% |
| EFA250117C00077000 | 2024-04-26 1:36PM EDT | 77.00 | 5.00 | 3.40 | 5.65 | 0.00 | - | 106 | 336 | 21.13% |
| EFA250117C00078000 | 2024-03-27 1:55PM EDT | 78.00 | 6.30 | 3.20 | 5.55 | 0.00 | - | 9 | 357 | 22.50% |
| EFA250117C00079000 | 2024-04-30 2:07PM EDT | 79.00 | 3.55 | 2.65 | 4.55 | -0.25 | -6.58% | 5 | 1,013 | 20.31% |
| EFA250117C00080000 | 2024-04-16 3:47PM EDT | 80.00 | 2.93 | 2.70 | 4.05 | 0.00 | - | 2 | 34,191 | 19.93% |
| EFA250117C00081000 | 2024-04-29 12:06PM EDT | 81.00 | 2.80 | 1.98 | 3.60 | 0.00 | - | 4,000 | 9,125 | 19.63% |
| EFA250117C00082000 | 2024-04-12 9:57AM EDT | 82.00 | 2.54 | 1.33 | 2.94 | 0.00 | - | 6 | 45 | 18.37% |
| EFA250117C00083000 | 2024-02-23 11:10AM EDT | 83.00 | 2.32 | 1.25 | 5.60 | 0.00 | - | 3 | 20 | 30.10% |
| EFA250117C00084000 | 2024-04-25 3:47PM EDT | 84.00 | 1.46 | 0.70 | 2.27 | 0.00 | - | 1 | 7 | 18.04% |
| EFA250117C00085000 | 2024-04-24 3:20PM EDT | 85.00 | 1.27 | 0.64 | 1.92 | 0.00 | - | 5,000 | 19,599 | 17.62% |
| EFA250117C00086000 | 2024-04-30 3:45PM EDT | 86.00 | 0.96 | 0.63 | 1.28 | -0.16 | -14.29% | 2 | 5,002 | 15.61% |
| EFA250117C00090000 | 2024-03-28 3:12PM EDT | 90.00 | 0.81 | 0.18 | 1.00 | 0.00 | - | 4 | 682 | 17.62% |
| EFA250117C00095000 | 2024-03-15 9:37AM EDT | 95.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 17.26% |
| EFA250117C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.04 | 0.00 | 2.17 | 0.00 | - | 1 | 508 | 31.96% |
| EFA250117C00105000 | 2023-02-13 10:55AM EDT | 105.00 | 0.30 | 0.00 | 4.45 | 0.00 | - | - | 2 | 46.72% |
| EFA250117C00110000 | 2023-05-19 2:42PM EDT | 110.00 | 0.13 | 0.00 | 2.33 | 0.00 | - | 13 | 11 | 39.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117P00030000 | 2023-07-06 12:58PM EDT | 30.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 4 | 40 | 100.39% |
| EFA250117P00035000 | 2024-03-28 1:17PM EDT | 35.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 20 | 30 | 66.82% |
| EFA250117P00040000 | 2023-01-09 10:53AM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 15 | 73.34% |
| EFA250117P00045000 | 2023-01-17 10:39AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EFA250117P00048000 | 2023-01-23 10:48AM EDT | 48.00 | 1.20 | 0.31 | 3.20 | 0.00 | - | 10 | 146 | 50.76% |
| EFA250117P00049000 | 2023-01-26 10:45AM EDT | 49.00 | 1.20 | 0.33 | 2.58 | 0.00 | - | 5 | 46 | 55.92% |
| EFA250117P00050000 | 2024-03-14 12:47PM EDT | 50.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 12 | 696 | 52.08% |
| EFA250117P00051000 | 2023-05-23 2:21PM EDT | 51.00 | 1.27 | 0.40 | 1.93 | 0.00 | - | 5 | 15 | 47.23% |
| EFA250117P00052000 | 2023-05-25 10:38AM EDT | 52.00 | 1.49 | 0.85 | 1.74 | 0.00 | - | 5 | 45 | 44.04% |
| EFA250117P00053000 | 2024-02-02 12:27PM EDT | 53.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 8 | 18 | 64.53% |
| EFA250117P00054000 | 2023-05-02 3:24PM EDT | 54.00 | 1.63 | 1.16 | 2.17 | 0.00 | - | 5 | 11 | 44.18% |
| EFA250117P00055000 | 2023-09-29 3:29PM EDT | 55.00 | 1.81 | 1.60 | 2.16 | 0.00 | - | 11 | 11,014 | 42.49% |
| EFA250117P00056000 | 2024-02-15 1:51PM EDT | 56.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 58.48% |
| EFA250117P00057000 | 2023-09-06 10:31AM EDT | 57.00 | 1.46 | 1.63 | 2.72 | 0.00 | - | 5 | 12 | 43.03% |
| EFA250117P00058000 | 2024-01-23 3:48PM EDT | 58.00 | 0.88 | 0.01 | 2.53 | 0.00 | - | 1 | 259 | 40.19% |
| EFA250117P00059000 | 2023-12-13 12:38PM EDT | 59.00 | 1.14 | 0.04 | 5.00 | 0.00 | - | 69 | 84 | 52.70% |
| EFA250117P00060000 | 2024-04-30 11:52AM EDT | 60.00 | 0.62 | 0.06 | 2.41 | +0.15 | +31.91% | 6 | 55,213 | 36.29% |
| EFA250117P00061000 | 2023-07-10 12:24PM EDT | 61.00 | 2.22 | 1.53 | 2.57 | 0.00 | - | 5 | 15 | 35.69% |
| EFA250117P00062000 | 2024-04-29 3:43PM EDT | 62.00 | 0.11 | 0.10 | 1.29 | 0.00 | - | 1 | 77 | 26.12% |
| EFA250117P00063000 | 2024-04-24 1:51PM EDT | 63.00 | 0.60 | 0.06 | 1.64 | 0.00 | - | 5 | 24 | 27.09% |
| EFA250117P00064000 | 2024-03-11 11:22AM EDT | 64.00 | 1.33 | 0.01 | 0.95 | 0.00 | - | 1 | 103 | 21.13% |
| EFA250117P00065000 | 2024-04-19 2:46PM EDT | 65.00 | 1.04 | 0.32 | 0.92 | 0.00 | - | 140 | 21,271 | 19.68% |
| EFA250117P00066000 | 2024-01-19 5:03PM EDT | 66.00 | 2.18 | 0.02 | 2.87 | 0.00 | - | 165 | 1,442 | 29.55% |
| EFA250117P00067000 | 2024-02-22 1:47PM EDT | 67.00 | 1.13 | 0.00 | 5.00 | 0.00 | - | 16 | 1,316 | 38.07% |
| EFA250117P00068000 | 2024-01-16 4:48PM EDT | 68.00 | 2.20 | 0.00 | 2.77 | 0.00 | - | 16 | 55 | 25.95% |
| EFA250117P00069000 | 2024-02-13 2:40PM EDT | 69.00 | 2.12 | 0.73 | 4.45 | 0.00 | - | 20 | 8,045 | 32.07% |
| EFA250117P00070000 | 2024-04-23 3:54PM EDT | 70.00 | 1.33 | 1.25 | 1.56 | 0.00 | - | 2 | 35,755 | 17.04% |
| EFA250117P00071000 | 2024-04-19 2:04PM EDT | 71.00 | 1.98 | 1.10 | 2.08 | 0.00 | - | 1 | 2,892 | 18.13% |
| EFA250117P00072000 | 2024-03-15 3:55PM EDT | 72.00 | 1.63 | 1.60 | 2.80 | 0.00 | - | 5 | 181 | 19.82% |
| EFA250117P00073000 | 2024-04-19 3:40PM EDT | 73.00 | 2.81 | 1.32 | 2.25 | 0.00 | - | 4 | 5,588 | 15.86% |
| EFA250117P00074000 | 2024-03-25 2:42PM EDT | 74.00 | 1.88 | 2.02 | 2.77 | 0.00 | - | 6 | 24 | 16.44% |
| EFA250117P00075000 | 2024-04-24 10:11AM EDT | 75.00 | 2.55 | 1.95 | 2.89 | 0.00 | - | 5 | 25,322 | 15.23% |
| EFA250117P00076000 | 2024-04-19 2:04PM EDT | 76.00 | 3.65 | 2.37 | 3.90 | 0.00 | - | 1 | 8,070 | 17.39% |
| EFA250117P00077000 | 2023-08-25 12:41PM EDT | 77.00 | 7.65 | 6.20 | 9.60 | 0.00 | - | 13 | 4 | 37.43% |
| EFA250117P00078000 | 2024-04-11 11:33AM EDT | 78.00 | 3.80 | 2.42 | 4.85 | 0.00 | - | 6 | 10 | 17.05% |
| EFA250117P00079000 | 2024-04-24 1:51PM EDT | 79.00 | 4.50 | 2.87 | 5.35 | 0.00 | - | 5 | 12 | 16.77% |
| EFA250117P00080000 | 2024-04-29 3:41PM EDT | 80.00 | 4.34 | 3.80 | 5.80 | 0.00 | - | 1 | 359 | 16.17% |
| EFA250117P00081000 | 2023-08-08 1:11PM EDT | 81.00 | 9.47 | 8.00 | 12.95 | 0.00 | - | 4 | 4 | 41.22% |
| EFA250117P00082000 | 2024-03-07 3:33PM EDT | 82.00 | 4.85 | 2.50 | 5.45 | 0.00 | - | 7,000 | 7,000 | 8.83% |
| EFA250117P00084000 | 2024-04-09 11:02AM EDT | 84.00 | 6.45 | 6.45 | 8.75 | 0.00 | - | - | 4 | 16.99% |
| EFA250117P00085000 | 2023-06-16 3:21PM EDT | 85.00 | 11.58 | 9.30 | 13.45 | 0.00 | - | 1 | 51 | 33.14% |
| EFA250117P00090000 | 2023-06-08 11:42AM EDT | 90.00 | 18.00 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 50.78% |
| EFA250117P00095000 | 2023-05-05 1:16PM EDT | 95.00 | 21.97 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 54.00% |
| EFA250117P00105000 | 2023-03-30 2:38PM EDT | 105.00 | 33.95 | 27.30 | 37.25 | 0.00 | - | - | 0 | 67.77% |
© 2024 Yahoo. All rights reserved.