iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA251219C00055000 | 2024-03-07 3:39PM EDT | 55.00 | 26.80 | 24.00 | 29.00 | 0.00 | - | 1 | 16 | 43.56% |
| EFA251219C00060000 | 2024-02-02 12:09PM EDT | 60.00 | 18.75 | 19.00 | 24.00 | 0.00 | - | 1 | 2,017 | 36.93% |
| EFA251219C00065000 | 2024-01-18 3:51PM EDT | 65.00 | 14.25 | 13.50 | 18.50 | 0.00 | - | 3 | 16 | 29.11% |
| EFA251219C00066000 | 2023-07-27 10:44AM EDT | 66.00 | 15.99 | 7.30 | 17.30 | 0.00 | - | - | 1 | 27.30% |
| EFA251219C00068000 | 2023-07-27 10:44AM EDT | 68.00 | 14.51 | 6.40 | 16.40 | 0.00 | - | - | 1 | 28.22% |
| EFA251219C00070000 | 2024-04-16 3:36PM EDT | 70.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA251219C00072000 | 2024-04-16 3:36PM EDT | 72.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA251219C00074000 | 2023-08-17 3:22PM EDT | 74.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | - | 1 | 21.11% |
| EFA251219C00075000 | 2024-03-07 2:34PM EDT | 75.00 | 11.00 | 8.20 | 12.60 | 0.00 | - | 5 | 5 | 27.95% |
| EFA251219C00077000 | 2023-07-17 12:38PM EDT | 77.00 | 8.16 | 4.05 | 8.15 | 0.00 | - | - | 4,750 | 18.94% |
| EFA251219C00078000 | 2024-04-02 2:49PM EDT | 78.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA251219C00079000 | 2024-03-19 3:23PM EDT | 79.00 | 8.16 | 4.10 | 7.80 | 0.00 | - | 4 | 4 | 20.36% |
| EFA251219C00080000 | 2024-03-27 3:00PM EDT | 80.00 | 8.02 | 4.60 | 8.25 | 0.00 | - | 3 | 94 | 22.55% |
| EFA251219C00082000 | 2024-04-08 3:22PM EDT | 82.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| EFA251219C00083000 | 2024-03-27 1:55PM EDT | 83.00 | 6.50 | 3.40 | 7.40 | 0.00 | - | 12 | 12 | 23.34% |
| EFA251219C00085000 | 2024-04-24 3:19PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| EFA251219C00090000 | 2024-04-18 3:36PM EDT | 90.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| EFA251219C00095000 | 2024-04-08 3:56PM EDT | 95.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EFA251219C00100000 | 2024-02-16 11:17AM EDT | 100.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 19.86% |
| EFA251219C00105000 | 2024-04-17 11:30AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA251219C00110000 | 2024-04-26 2:20PM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA251219P00035000 | 2023-09-08 3:15PM EDT | 35.00 | 0.45 | 0.00 | 2.82 | 0.00 | - | 2 | 2 | 59.30% |
| EFA251219P00040000 | 2024-04-04 1:09PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EFA251219P00045000 | 2023-11-13 12:39PM EDT | 45.00 | 1.03 | 0.04 | 2.43 | 0.00 | - | 2 | 157 | 41.82% |
| EFA251219P00050000 | 2024-03-01 1:13PM EDT | 50.00 | 1.62 | 0.00 | 1.80 | 0.00 | - | 1 | 83 | 32.24% |
| EFA251219P00055000 | 2024-02-26 1:22PM EDT | 55.00 | 2.01 | 0.00 | 4.00 | 0.00 | - | 40 | 100 | 36.79% |
| EFA251219P00060000 | 2024-04-05 4:05PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EFA251219P00065000 | 2024-04-09 3:24PM EDT | 65.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EFA251219P00066000 | 2024-02-29 2:50PM EDT | 66.00 | 2.40 | 0.00 | 2.88 | 0.00 | - | 11 | 12 | 20.36% |
| EFA251219P00067000 | 2023-11-10 2:15PM EDT | 67.00 | 5.05 | 1.60 | 5.60 | 0.00 | - | - | 3 | 27.86% |
| EFA251219P00068000 | 2023-11-10 2:46PM EDT | 68.00 | 5.35 | 1.75 | 5.05 | 0.00 | - | - | 4 | 25.03% |
| EFA251219P00069000 | 2023-08-11 3:20PM EDT | 69.00 | 4.95 | 0.80 | 10.35 | 0.00 | - | - | 1 | 39.04% |
| EFA251219P00070000 | 2023-09-06 12:02PM EDT | 70.00 | 5.35 | 4.70 | 8.50 | 0.00 | - | 5 | 5 | 32.45% |
| EFA251219P00071000 | 2023-11-14 4:15PM EDT | 71.00 | 5.75 | 2.00 | 5.50 | 0.00 | - | 25 | 45 | 22.79% |
| EFA251219P00072000 | 2023-09-15 10:58AM EDT | 72.00 | 5.40 | 5.65 | 9.50 | 0.00 | - | - | 6 | 32.51% |
| EFA251219P00073000 | 2023-10-25 3:36PM EDT | 73.00 | 8.95 | 3.00 | 8.00 | 0.00 | - | 1 | 0 | 27.12% |
| EFA251219P00075000 | 2024-04-08 3:55PM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| EFA251219P00077000 | 2024-04-26 2:20PM EDT | 77.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| EFA251219P00079000 | 2024-02-29 12:08PM EDT | 79.00 | 6.40 | 2.53 | 6.35 | 0.00 | - | 1 | 5 | 14.91% |
| EFA251219P00080000 | 2023-09-01 3:54PM EDT | 80.00 | 9.55 | 9.15 | 14.00 | 0.00 | - | 1 | 15 | 32.68% |
© 2024 Yahoo. All rights reserved.