iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240524C00078000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 2.78 | 2.73 | 4.90 | 0.00 | - | 3 | 98 | 61.23% |
| EFA240531C00078000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 1.40 | 2.53 | 4.65 | 0.00 | - | 2 | 45 | 38.57% |
| EFA240607C00078000 | 2024-05-16 12:59PM EDT | 2024-06-07 | 3.88 | 2.87 | 4.35 | 0.00 | - | 13 | 61 | 26.61% |
| EFA240614C00078000 | 2024-05-13 10:50AM EDT | 2024-06-14 | 3.15 | 2.52 | 5.25 | 0.00 | - | 102 | 131 | 35.11% |
| EFA240621C00078000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 3.70 | 2.83 | 4.10 | -0.45 | -10.84% | 14 | 3,672 | 17.16% |
| EFA240628C00078000 | 2024-05-03 3:04PM EDT | 2024-06-28 | 2.05 | 2.93 | 4.95 | 0.00 | - | 22 | 220 | 25.51% |
| EFA240719C00078000 | 2024-05-15 2:44PM EDT | 2024-07-19 | 4.07 | 3.05 | 4.25 | 0.00 | - | 8 | 1,850 | 14.36% |
| EFA240920C00078000 | 2024-05-14 9:58AM EDT | 2024-09-20 | 4.10 | 3.35 | 5.75 | 0.00 | - | 52 | 7,163 | 19.48% |
| EFA240930C00078000 | 2024-04-19 1:20PM EDT | 2024-09-30 | 2.33 | 3.70 | 6.00 | 0.00 | - | 36 | 36 | 20.14% |
| EFA241018C00078000 | 2024-05-15 2:32PM EDT | 2024-10-18 | 5.19 | 4.10 | 5.50 | 0.00 | - | 2 | 25 | 16.30% |
| EFA241115C00078000 | 2024-03-26 11:44AM EDT | 2024-11-15 | 5.30 | 3.30 | 3.75 | 0.00 | - | 1 | 12 | 4.74% |
| EFA241220C00078000 | 2024-03-27 1:10PM EDT | 2024-12-20 | 5.98 | 3.05 | 5.35 | 0.00 | - | 3 | 4,000 | 13.05% |
| EFA250117C00078000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 5.05 | 5.15 | 6.90 | 0.00 | - | 1 | 357 | 18.65% |
| EFA250321C00078000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 5.35 | 5.65 | 8.75 | 0.00 | - | 15 | 15 | 23.19% |
| EFA251219C00078000 | 2024-04-02 2:49PM EDT | 2025-12-19 | 8.75 | 5.50 | 10.35 | 0.00 | - | 1 | 0 | 20.97% |
| EFA260116C00078000 | 2024-05-16 10:19AM EDT | 2026-01-16 | 9.05 | 7.80 | 12.50 | 0.00 | - | 1 | 13 | 25.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240524P00078000 | 2024-05-16 2:55PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 47.27% |
| EFA240531P00078000 | 2024-05-16 2:55PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.84 | 0.00 | - | 3 | 262 | 35.25% |
| EFA240607P00078000 | 2024-05-10 3:07PM EDT | 2024-06-07 | 0.25 | 0.00 | 2.18 | 0.00 | - | 138 | 145 | 48.73% |
| EFA240614P00078000 | 2024-05-06 10:03AM EDT | 2024-06-14 | 1.08 | 0.00 | 0.49 | 0.00 | - | 10 | 7 | 19.68% |
| EFA240621P00078000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 0.30 | 0.00 | 1.92 | -0.05 | -14.29% | 104 | 13,788 | 34.89% |
| EFA240628P00078000 | 2024-05-17 10:27AM EDT | 2024-06-28 | 0.41 | 0.25 | 0.52 | 0.00 | - | 1 | 233 | 16.46% |
| EFA240719P00078000 | 2024-05-17 1:55PM EDT | 2024-07-19 | 0.55 | 0.32 | 0.68 | +0.01 | +1.85% | 28 | 649 | 15.08% |
| EFA240920P00078000 | 2024-05-17 3:20PM EDT | 2024-09-20 | 1.05 | 0.40 | 1.31 | -0.32 | -23.36% | 16 | 292 | 14.75% |
| EFA241018P00078000 | 2024-05-07 12:34PM EDT | 2024-10-18 | 1.92 | 0.56 | 1.36 | 0.00 | - | 70 | 76 | 13.61% |
| EFA241220P00078000 | 2024-04-29 11:13AM EDT | 2024-12-20 | 3.25 | 0.32 | 2.25 | 0.00 | - | 14 | 8,674 | 15.48% |
| EFA241231P00078000 | 2024-01-03 12:49PM EDT | 2024-12-31 | 5.28 | 4.05 | 5.55 | 0.00 | - | - | 12 | 28.78% |
| EFA250117P00078000 | 2024-04-11 11:33AM EDT | 2025-01-17 | 3.80 | 1.77 | 2.72 | 0.00 | - | 6 | 10 | 16.49% |
| EFA260116P00078000 | 2024-04-26 2:22PM EDT | 2026-01-16 | 5.65 | 2.32 | 6.10 | 0.00 | - | 7 | 12 | 18.99% |
© 2024 Yahoo. All rights reserved.