iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:78.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426C00078000 | 2024-04-26 2:34PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 2,046 | 96 | 4.10% |
| EFA240503C00078000 | 2024-04-26 2:29PM EDT | 2024-05-03 | 0.64 | 0.59 | 0.64 | +0.24 | +88.89% | 44 | 1,835 | 13.82% |
| EFA240510C00078000 | 2024-04-25 3:31PM EDT | 2024-05-10 | 0.64 | 0.84 | 0.88 | 0.00 | - | 78 | 5,570 | 13.92% |
| EFA240517C00078000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 1.09 | 1.09 | 1.12 | +0.25 | +29.76% | 6,046 | 7,587 | 14.62% |
| EFA240524C00078000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 0.70 | 1.23 | 1.36 | 0.00 | - | 3 | 63 | 15.48% |
| EFA240531C00078000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 1.41 | 1.38 | 1.45 | +0.26 | +22.61% | 18 | 55 | 14.80% |
| EFA240621C00078000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 1.62 | 1.58 | 1.66 | +0.32 | +24.62% | 70 | 8,544 | 13.48% |
| EFA240628C00078000 | 2024-04-25 9:30AM EDT | 2024-06-28 | 1.13 | 1.59 | 1.75 | 0.00 | - | 5 | 220 | 13.40% |
| EFA240719C00078000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 1.78 | 1.77 | 1.94 | 0.00 | - | 85 | 1,845 | 12.89% |
| EFA240920C00078000 | 2024-04-24 11:48AM EDT | 2024-09-20 | 2.61 | 2.67 | 2.88 | 0.00 | - | 10 | 7,016 | 14.52% |
| EFA240930C00078000 | 2024-04-19 1:20PM EDT | 2024-09-30 | 2.33 | 2.74 | 3.05 | 0.00 | - | 36 | 36 | 14.88% |
| EFA241018C00078000 | 2024-03-28 11:07AM EDT | 2024-10-18 | 4.80 | 3.10 | 3.35 | 0.00 | - | 1 | 5 | 15.49% |
| EFA241115C00078000 | 2024-03-26 11:44AM EDT | 2024-11-15 | 5.30 | 3.30 | 3.75 | 0.00 | - | 1 | 12 | 16.11% |
| EFA241220C00078000 | 2024-03-27 1:10PM EDT | 2024-12-20 | 5.98 | 3.50 | 4.50 | 0.00 | - | 3 | 4,000 | 17.87% |
| EFA250117C00078000 | 2024-03-27 1:55PM EDT | 2025-01-17 | 6.30 | 4.00 | 4.55 | 0.00 | - | 9 | 357 | 17.09% |
| EFA250321C00078000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 5.35 | 3.50 | 6.10 | 0.00 | - | 15 | 15 | 20.63% |
| EFA251219C00078000 | 2024-04-02 2:49PM EDT | 2025-12-19 | 8.75 | 6.00 | 10.15 | 0.00 | - | 1 | 0 | 25.47% |
| EFA260116C00078000 | 2023-12-27 1:29PM EDT | 2026-01-16 | 7.25 | 4.00 | 7.30 | 0.00 | - | 2 | 13 | 17.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426P00078000 | 2024-04-26 12:26PM EDT | 2024-04-26 | 0.18 | 0.04 | 0.12 | -0.23 | -56.10% | 21 | 132 | 7.52% |
| EFA240503P00078000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.99 | 0.54 | 0.59 | 0.00 | - | 270 | 302 | 12.87% |
| EFA240510P00078000 | 2024-04-18 11:11AM EDT | 2024-05-10 | 1.82 | 0.72 | 0.76 | 0.00 | - | 1 | 1 | 12.11% |
| EFA240517P00078000 | 2024-04-26 10:59AM EDT | 2024-05-17 | 1.03 | 0.89 | 0.92 | -0.72 | -41.14% | 632 | 11,772 | 12.09% |
| EFA240621P00078000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 2.72 | 1.91 | 1.98 | 0.00 | - | 3 | 24,495 | 16.14% |
| EFA240628P00078000 | 2024-02-23 1:28PM EDT | 2024-06-28 | 2.54 | 0.77 | 4.30 | 0.00 | - | 178 | 176 | 33.06% |
| EFA240719P00078000 | 2024-04-22 3:45PM EDT | 2024-07-19 | 2.84 | 2.13 | 2.27 | 0.00 | - | 26 | 649 | 15.15% |
| EFA240920P00078000 | 2024-04-03 1:23PM EDT | 2024-09-20 | 2.05 | 2.54 | 2.85 | 0.00 | - | 40 | 170 | 14.41% |
| EFA241018P00078000 | 2024-03-25 1:02PM EDT | 2024-10-18 | 2.21 | 2.83 | 3.10 | 0.00 | - | 6 | 6 | 14.37% |
| EFA241220P00078000 | 2024-03-15 12:31PM EDT | 2024-12-20 | 3.10 | 2.94 | 5.00 | 0.00 | - | 4,667 | 8,667 | 19.90% |
| EFA241231P00078000 | 2024-01-03 12:49PM EDT | 2024-12-31 | 5.28 | 4.05 | 5.55 | 0.00 | - | - | 12 | 21.60% |
| EFA250117P00078000 | 2024-04-11 11:33AM EDT | 2025-01-17 | 3.80 | 3.35 | 3.60 | 0.00 | - | 6 | 10 | 13.56% |
| EFA260116P00078000 | 2024-04-26 2:22PM EDT | 2026-01-16 | 5.65 | 3.90 | 7.10 | +0.32 | +6.00% | 7 | 19 | 17.41% |
© 2024 Yahoo. All rights reserved.