iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240524C00080000 | 2024-05-17 12:42PM EDT | 2024-05-24 | 1.73 | 1.41 | 2.17 | -0.26 | -13.07% | 2 | 35 | 26.27% |
| EFA240531C00080000 | 2024-05-17 1:33PM EDT | 2024-05-31 | 1.91 | 1.62 | 2.10 | -0.11 | -5.45% | 3 | 204 | 17.24% |
| EFA240607C00080000 | 2024-05-16 12:21PM EDT | 2024-06-07 | 2.09 | 0.99 | 4.10 | 0.00 | - | 14 | 24 | 41.58% |
| EFA240614C00080000 | 2024-05-17 12:25PM EDT | 2024-06-14 | 2.06 | 1.41 | 2.44 | -0.16 | -7.21% | 488 | 16 | 16.55% |
| EFA240621C00080000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 2.08 | 1.83 | 2.37 | +0.03 | +1.46% | 2,112 | 38,575 | 14.01% |
| EFA240628C00080000 | 2024-05-16 10:35AM EDT | 2024-06-28 | 2.25 | 0.40 | 2.49 | 0.00 | - | 1 | 54 | 14.01% |
| EFA240719C00080000 | 2024-05-09 3:28PM EDT | 2024-07-19 | 1.50 | 2.01 | 2.61 | 0.00 | - | 2 | 17,908 | 12.40% |
| EFA240816C00080000 | 2024-05-08 1:35PM EDT | 2024-08-16 | 1.66 | 2.41 | 2.94 | 0.00 | - | 11 | 122 | 12.51% |
| EFA240920C00080000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 3.15 | 2.95 | 5.20 | 0.00 | - | 11 | 23,170 | 22.87% |
| EFA240930C00080000 | 2024-03-18 10:08AM EDT | 2024-09-30 | 3.00 | 1.27 | 1.68 | 0.00 | - | 1 | 294 | 2.30% |
| EFA241018C00080000 | 2024-05-10 10:30AM EDT | 2024-10-18 | 3.08 | 3.45 | 4.80 | 0.00 | - | 2 | 432 | 18.75% |
| EFA241115C00080000 | 2024-04-17 12:04PM EDT | 2024-11-15 | 2.14 | 3.80 | 4.60 | 0.00 | - | 3 | 17 | 16.35% |
| EFA241220C00080000 | 2024-05-13 11:42AM EDT | 2024-12-20 | 4.15 | 4.25 | 5.55 | 0.00 | - | 8 | 19,451 | 18.85% |
| EFA241231C00080000 | 2024-04-15 10:34AM EDT | 2024-12-31 | 3.70 | 4.30 | 4.80 | 0.00 | - | 1 | 5 | 15.41% |
| EFA250117C00080000 | 2024-05-16 11:37AM EDT | 2025-01-17 | 5.00 | 3.85 | 6.30 | 0.00 | - | 4 | 34,187 | 20.61% |
| EFA250321C00080000 | 2024-05-15 1:16PM EDT | 2025-03-21 | 5.90 | 4.90 | 7.25 | 0.00 | - | 5 | 44 | 21.62% |
| EFA251219C00080000 | 2024-03-27 3:00PM EDT | 2025-12-19 | 8.02 | 4.60 | 8.25 | 0.00 | - | 3 | 94 | 18.22% |
| EFA260116C00080000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 8.85 | 6.75 | 11.25 | 0.00 | - | 4 | 7,046 | 25.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240524P00080000 | 2024-05-17 2:00PM EDT | 2024-05-24 | 0.07 | 0.00 | 1.00 | -0.42 | -85.71% | 1 | 102 | 37.99% |
| EFA240531P00080000 | 2024-05-15 10:00AM EDT | 2024-05-31 | 0.25 | 0.02 | 0.75 | 0.00 | - | 6 | 2,059 | 22.51% |
| EFA240607P00080000 | 2024-05-17 2:21PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.46 | 0.00 | - | 6 | 9 | 14.09% |
| EFA240614P00080000 | 2024-05-17 2:03PM EDT | 2024-06-14 | 0.73 | 0.48 | 0.94 | -0.05 | -6.41% | 2 | 71 | 18.26% |
| EFA240621P00080000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 0.82 | 0.75 | 0.93 | -0.11 | -11.83% | 291 | 15,445 | 16.24% |
| EFA240628P00080000 | 2024-05-16 12:32PM EDT | 2024-06-28 | 0.94 | 0.45 | 1.13 | 0.00 | - | 2 | 6 | 16.77% |
| EFA240719P00080000 | 2024-05-16 3:40PM EDT | 2024-07-19 | 1.21 | 1.06 | 1.34 | 0.00 | - | 2 | 12,530 | 15.36% |
| EFA240816P00080000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 2.93 | 0.78 | 1.52 | 0.00 | - | 27 | 56 | 13.95% |
| EFA240920P00080000 | 2024-05-10 11:04AM EDT | 2024-09-20 | 2.27 | 1.02 | 1.91 | 0.00 | - | 3 | 7,608 | 14.00% |
| EFA240930P00080000 | 2024-05-07 10:22AM EDT | 2024-09-30 | 2.72 | 1.28 | 1.98 | 0.00 | - | 1 | 1 | 13.84% |
| EFA241018P00080000 | 2024-05-09 3:23PM EDT | 2024-10-18 | 2.57 | 1.00 | 2.11 | 0.00 | - | 1 | 27 | 13.65% |
| EFA241115P00080000 | 2024-03-26 12:21PM EDT | 2024-11-15 | 3.20 | 3.50 | 6.15 | 0.00 | - | 5 | 5 | 30.55% |
| EFA241220P00080000 | 2024-05-17 1:52PM EDT | 2024-12-20 | 2.49 | 1.17 | 2.86 | +0.04 | +1.63% | 4 | 5,556 | 14.58% |
| EFA241231P00080000 | 2024-04-10 9:30AM EDT | 2024-12-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| EFA250117P00080000 | 2024-05-14 11:59AM EDT | 2025-01-17 | 3.00 | 1.94 | 3.40 | 0.00 | - | 6,000 | 6,359 | 15.80% |
| EFA251219P00080000 | 2023-09-01 3:54PM EDT | 2025-12-19 | 9.55 | 9.15 | 14.00 | 0.00 | - | 1 | 15 | 36.74% |
| EFA260116P00080000 | 2024-05-15 11:09AM EDT | 2026-01-16 | 5.00 | 4.45 | 5.85 | 0.00 | - | 1 | 2 | 15.98% |
© 2024 Yahoo. All rights reserved.