iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA220617C00050000 | 2021-12-10 3:43PM EDT | 50.00 | 29.35 | 28.20 | 31.30 | 0.00 | - | 25 | 16 | 313.04% |
| EFA220617C00060000 | 2021-12-21 4:29PM EDT | 60.00 | 18.15 | 18.85 | 21.50 | 0.00 | - | 4 | 21 | 230.66% |
| EFA220617C00065000 | 2021-12-30 4:02PM EDT | 65.00 | 14.70 | 14.30 | 16.60 | 0.00 | - | 52 | 145 | 193.46% |
| EFA220617C00067000 | 2021-12-13 2:44PM EDT | 67.00 | 11.57 | 12.05 | 15.00 | 0.00 | - | - | 32 | 178.22% |
| EFA220617C00068000 | 2021-12-13 2:18PM EDT | 68.00 | 10.76 | 10.30 | 14.50 | 0.00 | - | - | 18 | 168.36% |
| EFA220617C00069000 | 2021-12-13 2:50PM EDT | 69.00 | 9.89 | 10.70 | 12.05 | 0.00 | - | - | 13 | 159.84% |
| EFA220617C00070000 | 2022-01-05 4:52PM EDT | 70.00 | 10.40 | 9.75 | 11.40 | +0.25 | +2.46% | 3 | 110 | 154.32% |
| EFA220617C00071000 | 2021-10-19 11:31AM EDT | 71.00 | 10.57 | 10.10 | 10.85 | 0.00 | - | 30 | 1 | 158.08% |
| EFA220617C00072000 | 2022-01-04 5:02PM EDT | 72.00 | 9.15 | 8.00 | 9.25 | 0.00 | - | 209 | 2,299 | 138.23% |
| EFA220617C00073000 | 2021-11-10 7:58AM EDT | 73.00 | 10.30 | 5.20 | 9.55 | 0.00 | - | 227 | 212 | 126.29% |
| EFA220617C00074000 | 2021-12-31 3:32PM EDT | 74.00 | 7.02 | 6.45 | 7.65 | 0.00 | - | 3 | 14 | 126.51% |
| EFA220617C00075000 | 2021-12-14 3:54PM EDT | 75.00 | 4.75 | 5.70 | 6.70 | 0.00 | - | 55 | 61 | 119.48% |
| EFA220617C00076000 | 2021-12-22 3:45PM EDT | 76.00 | 4.87 | 4.85 | 6.15 | 0.00 | - | 8 | 3 | 114.21% |
| EFA220617C00077000 | 2021-12-13 2:36PM EDT | 77.00 | 3.81 | 4.25 | 5.20 | 0.00 | - | 26 | 37 | 107.57% |
| EFA220617C00078000 | 2021-12-03 12:52PM EDT | 78.00 | 2.82 | 3.55 | 4.15 | 0.00 | - | 3 | 21 | 99.05% |
| EFA220617C00079000 | 2021-11-10 7:58AM EDT | 79.00 | 3.65 | 2.88 | 3.60 | 0.00 | - | 40 | 81 | 93.75% |
| EFA220617C00080000 | 2022-01-04 4:37PM EDT | 80.00 | 3.15 | 2.39 | 3.20 | 0.00 | - | 1 | 7,061 | 90.43% |
| EFA220617C00081000 | 2021-12-30 12:04PM EDT | 81.00 | 2.24 | 1.97 | 2.78 | 0.00 | - | 25 | 0 | 87.04% |
| EFA220617C00082000 | 2022-01-04 10:35AM EDT | 82.00 | 2.10 | 1.54 | 2.14 | 0.00 | - | 240 | 513 | 81.10% |
| EFA220617C00083000 | 2022-01-04 10:31AM EDT | 83.00 | 1.60 | 1.18 | 1.73 | 0.00 | - | 1 | 5,894 | 76.95% |
| EFA220617C00084000 | 2021-12-03 2:08PM EDT | 84.00 | 1.77 | 0.85 | 1.22 | 0.00 | - | 10 | 4,770 | 71.09% |
| EFA220617C00085000 | 2021-12-31 4:23PM EDT | 85.00 | 0.80 | 0.55 | 1.18 | 0.00 | - | 2 | 1,508 | 69.68% |
| EFA220617C00086000 | 2022-01-05 1:06PM EDT | 86.00 | 0.74 | 0.43 | 0.82 | -0.04 | -5.13% | 1 | 70 | 65.87% |
| EFA220617C00087000 | 2021-11-10 7:58AM EDT | 87.00 | 1.50 | 0.20 | 0.74 | 0.00 | - | 4 | 18 | 63.43% |
| EFA220617C00088000 | 2021-12-07 11:26AM EDT | 88.00 | 0.40 | 0.15 | 0.51 | 0.00 | - | 1 | 142 | 60.45% |
| EFA220617C00089000 | 2022-01-04 4:37PM EDT | 89.00 | 0.25 | 0.06 | 0.36 | 0.00 | - | 1 | 853 | 57.03% |
| EFA220617C00095000 | 2021-11-10 7:58AM EDT | 95.00 | 0.40 | 0.21 | 0.75 | 0.00 | - | - | 1 | 79.59% |
| EFA220617C00100000 | 2021-11-19 10:30AM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 136.04% |
| EFA220617C00105000 | 2021-11-10 7:58AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 92.09% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA220617P00040000 | 2021-12-01 3:22PM EDT | 40.00 | 0.45 | 0.00 | 0.58 | 0.00 | - | 131 | 131 | 111.72% |
| EFA220617P00045000 | 2021-10-22 12:04PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EFA220617P00050000 | 2021-12-31 1:49PM EDT | 50.00 | 0.33 | 0.05 | 0.54 | 0.00 | - | 58 | 58 | 70.70% |
| EFA220617P00055000 | 2021-12-31 1:47PM EDT | 55.00 | 0.44 | 0.18 | 0.67 | 0.00 | - | 22 | 0 | 57.28% |
| EFA220617P00060000 | 2021-12-22 3:51PM EDT | 60.00 | 0.72 | 0.43 | 0.80 | 0.00 | - | 8 | 2,403 | 47.46% |
| EFA220617P00064000 | 2021-12-15 5:00PM EDT | 64.00 | 0.79 | 0.62 | 1.09 | 0.00 | - | - | 1 | 34.96% |
| EFA220617P00065000 | 2021-12-20 1:51PM EDT | 65.00 | 1.50 | 0.73 | 1.11 | 0.00 | - | 6 | 3,996 | 30.37% |
| EFA220617P00067000 | 2021-12-16 11:55AM EDT | 67.00 | 1.35 | 0.91 | 1.33 | 0.00 | - | 674 | 673 | 22.66% |
| EFA220617P00068000 | 2022-01-04 11:40AM EDT | 68.00 | 1.00 | 1.01 | 1.45 | 0.00 | - | 45 | 50 | 17.77% |
| EFA220617P00069000 | 2021-12-16 12:43PM EDT | 69.00 | 1.65 | 1.12 | 1.58 | 0.00 | - | 4,668 | 7,574 | 10.89% |
| EFA220617P00070000 | 2022-01-05 1:25PM EDT | 70.00 | 1.25 | 1.23 | 1.69 | -0.06 | -4.58% | 3 | 3,013 | 0.00% |
| EFA220617P00071000 | 2022-01-05 1:21PM EDT | 71.00 | 1.40 | 1.30 | 1.85 | -0.04 | -2.78% | 1 | 2,730 | 0.00% |
| EFA220617P00072000 | 2021-12-23 2:09PM EDT | 72.00 | 1.47 | 1.53 | 2.03 | 0.00 | - | 20 | 12,130 | 0.00% |
| EFA220617P00073000 | 2022-01-05 10:51AM EDT | 73.00 | 1.66 | 1.66 | 2.23 | -1.44 | -46.45% | 40 | 8,803 | 0.00% |
| EFA220617P00074000 | 2022-01-03 2:02PM EDT | 74.00 | 2.12 | 1.87 | 2.46 | 0.00 | - | 20 | 3,066 | 0.00% |
| EFA220617P00075000 | 2021-12-20 1:13PM EDT | 75.00 | 3.90 | 2.05 | 2.78 | 0.00 | - | 1 | 8,186 | 0.00% |
| EFA220617P00076000 | 2022-01-03 1:28PM EDT | 76.00 | 2.65 | 2.28 | 3.20 | 0.00 | - | 2 | 58 | 0.00% |
| EFA220617P00077000 | 2022-01-03 1:28PM EDT | 77.00 | 2.95 | 2.62 | 3.35 | 0.00 | - | 3 | 718 | 0.00% |
| EFA220617P00078000 | 2022-01-05 4:32PM EDT | 78.00 | 3.25 | 1.35 | 4.05 | -0.48 | -12.87% | 50 | 5,427 | 0.00% |
| EFA220617P00079000 | 2022-01-05 4:59PM EDT | 79.00 | 3.75 | 3.30 | 4.65 | -0.03 | -0.79% | 133 | 169 | 0.00% |
| EFA220617P00080000 | 2022-01-05 1:25PM EDT | 80.00 | 3.70 | 3.60 | 4.65 | -0.17 | -4.39% | 4 | 2,363 | 0.00% |
| EFA220617P00081000 | 2021-12-30 3:59PM EDT | 81.00 | 4.76 | 4.10 | 5.35 | 0.00 | - | 17 | 3,250 | 0.00% |
| EFA220617P00082000 | 2021-12-23 1:27PM EDT | 82.00 | 5.65 | 4.50 | 6.15 | 0.00 | - | 14 | 7 | 0.00% |
| EFA220617P00085000 | 2021-11-22 2:25PM EDT | 85.00 | 7.65 | 8.35 | 8.65 | 0.00 | - | 21 | 37 | 0.00% |
| EFA220617P00086000 | 2021-11-10 7:58AM EDT | 86.00 | 8.10 | 7.05 | 11.10 | 0.00 | - | 4 | 2 | 0.00% |
| EFA220617P00088000 | 2021-11-10 7:58AM EDT | 88.00 | 9.55 | 8.75 | 12.70 | 0.00 | - | - | 2 | 0.00% |
| EFA220617P00089000 | 2021-11-10 7:58AM EDT | 89.00 | 10.75 | 9.70 | 14.05 | 0.00 | - | - | - | 0.00% |
| EFA220617P00090000 | 2021-11-10 7:58AM EDT | 90.00 | 13.20 | 10.50 | 15.05 | 0.00 | - | 2 | 0 | 0.00% |
| EFA220617P00095000 | 2021-11-10 7:58AM EDT | 95.00 | 17.40 | 16.00 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| EFA220617P00115000 | 2022-01-05 12:59PM EDT | 115.00 | 35.90 | 36.50 | 38.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
