iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517C00077000 | 2024-05-07 11:58AM EDT | 2024-05-17 | 3.02 | 2.88 | 3.50 | 0.00 | - | 1 | 21,569 | 25.68% |
| EFA240524C00077000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 1.45 | 3.45 | 3.70 | 0.00 | - | 1 | 80 | 23.78% |
| EFA240531C00077000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 3.65 | 3.30 | 3.75 | +1.71 | +88.14% | 3 | 217 | 20.41% |
| EFA240621C00077000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 3.78 | 3.65 | 4.90 | +0.33 | +9.57% | 12 | 23,180 | 27.55% |
| EFA240628C00077000 | 2024-04-25 9:51AM EDT | 2024-06-28 | 1.63 | 3.70 | 3.95 | 0.00 | - | 28 | 195 | 15.75% |
| EFA240719C00077000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 3.92 | 3.70 | 4.00 | +0.19 | +5.09% | 14 | 477 | 13.65% |
| EFA240816C00077000 | 2024-05-09 9:50AM EDT | 2024-08-16 | 3.65 | 3.90 | 4.20 | 0.00 | - | 112 | 112 | 13.06% |
| EFA240920C00077000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 4.57 | 4.40 | 4.70 | +0.02 | +0.44% | 2,752 | 18,306 | 14.30% |
| EFA240930C00077000 | 2024-05-08 3:40PM EDT | 2024-09-30 | 4.30 | 4.55 | 4.90 | 0.00 | - | 1 | 200 | 14.92% |
| EFA241018C00077000 | 2024-04-25 1:39PM EDT | 2024-10-18 | 3.49 | 4.85 | 5.20 | 0.00 | - | 9 | 129 | 15.65% |
| EFA241115C00077000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 3.45 | 5.45 | 5.80 | 0.00 | - | 1 | 3 | 17.29% |
| EFA241220C00077000 | 2024-01-05 3:51PM EDT | 2024-12-20 | 4.12 | 3.95 | 4.65 | 0.00 | - | 2 | 3,845 | 10.78% |
| EFA250117C00077000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 6.27 | 5.05 | 7.60 | +1.27 | +25.40% | 4 | 336 | 22.17% |
| EFA251219C00077000 | 2023-07-17 12:38PM EDT | 2025-12-19 | 8.16 | 4.05 | 8.15 | 0.00 | - | - | 4,750 | 15.93% |
| EFA260116C00077000 | 2024-04-18 1:58PM EDT | 2026-01-16 | 5.20 | 7.65 | 12.15 | 0.00 | - | 1 | 14 | 25.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517P00077000 | 2024-05-09 11:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 34,570 | 21.49% |
| EFA240524P00077000 | 2024-05-06 12:10PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.11 | 0.00 | - | 3 | 49 | 16.41% |
| EFA240531P00077000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.14 | -0.02 | -15.38% | 2 | 380 | 14.31% |
| EFA240607P00077000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 0.25 | 0.09 | 0.20 | 0.00 | - | 220 | 462 | 13.77% |
| EFA240614P00077000 | 2024-05-06 9:41AM EDT | 2024-06-14 | 0.78 | 0.15 | 0.47 | 0.00 | - | 6 | 6 | 16.70% |
| EFA240621P00077000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.46 | 0.41 | 0.49 | -0.08 | -14.81% | 515 | 15,107 | 15.50% |
| EFA240628P00077000 | 2024-05-08 10:38AM EDT | 2024-06-28 | 0.51 | 0.46 | 0.57 | -0.26 | -33.77% | 2 | 66 | 15.28% |
| EFA240719P00077000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 0.72 | 0.59 | 0.74 | -0.05 | -6.49% | 4 | 4,269 | 14.39% |
| EFA240816P00077000 | 2024-05-09 2:25PM EDT | 2024-08-16 | 1.05 | 0.47 | 0.98 | 0.00 | - | 2 | 7 | 13.97% |
| EFA240920P00077000 | 2024-05-06 1:44PM EDT | 2024-09-20 | 1.51 | 1.06 | 1.24 | 0.00 | - | 132 | 13,258 | 13.59% |
| EFA240930P00077000 | 2024-04-25 10:23AM EDT | 2024-09-30 | 2.90 | 0.96 | 1.31 | 0.00 | - | - | 5 | 13.51% |
| EFA241018P00077000 | 2024-05-07 2:20PM EDT | 2024-10-18 | 1.66 | 1.11 | 1.45 | 0.00 | - | 57 | 263 | 13.49% |
| EFA241220P00077000 | 2024-02-08 1:26PM EDT | 2024-12-20 | 4.60 | 0.05 | 5.00 | 0.00 | - | 3,500 | 3,809 | 26.64% |
| EFA250117P00077000 | 2024-05-07 3:34PM EDT | 2025-01-17 | 2.33 | 1.81 | 2.58 | 0.00 | - | 1 | 5 | 15.48% |
| EFA251219P00077000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 5.13 | 1.95 | 4.65 | 0.00 | - | 13 | 26 | 15.55% |
| EFA260116P00077000 | 2024-03-12 2:56PM EDT | 2026-01-16 | 5.58 | 2.41 | 6.05 | 0.00 | - | 4 | 11 | 18.71% |
© 2024 Yahoo. All rights reserved.