iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426C00079000 | 2024-04-18 3:40PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.08 | 0.00 | - | 8 | 109 | 19.43% |
| EFA240503C00079000 | 2024-04-17 12:31PM EDT | 2024-05-03 | 0.14 | 0.09 | 0.12 | 0.00 | - | 21 | 99 | 15.28% |
| EFA240510C00079000 | 2024-04-18 2:31PM EDT | 2024-05-10 | 0.21 | 0.18 | 0.21 | 0.00 | - | 36 | 47 | 14.80% |
| EFA240517C00079000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.33 | -0.01 | -3.23% | 55 | 45,454 | 15.04% |
| EFA240524C00079000 | 2024-04-16 11:09AM EDT | 2024-05-24 | 0.57 | 0.40 | 0.66 | 0.00 | - | 6 | 11 | 18.09% |
| EFA240621C00079000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 0.68 | 0.65 | 0.91 | +0.01 | +1.49% | 27 | 34,645 | 15.82% |
| EFA240719C00079000 | 2024-04-19 12:40PM EDT | 2024-07-19 | 0.86 | 0.85 | 1.19 | -0.68 | -44.16% | 3 | 128 | 15.25% |
| EFA240920C00079000 | 2024-04-19 12:02PM EDT | 2024-09-20 | 1.72 | 1.63 | 1.85 | +0.01 | +0.58% | 102 | 4,362 | 15.32% |
| EFA240930C00079000 | 2024-02-13 4:26PM EDT | 2024-09-30 | 1.95 | 1.64 | 6.00 | 0.00 | - | 4 | 2 | 35.52% |
| EFA241018C00079000 | 2024-03-28 1:20PM EDT | 2024-10-18 | 4.15 | 2.00 | 2.31 | 0.00 | - | 192 | 283 | 16.33% |
| EFA241115C00079000 | 2024-03-22 3:09PM EDT | 2024-11-15 | 4.70 | 2.42 | 2.69 | 0.00 | - | 4 | 7 | 16.90% |
| EFA241220C00079000 | 2024-01-19 3:48PM EDT | 2024-12-20 | 3.20 | 1.00 | 5.00 | 0.00 | - | 10 | 115 | 25.03% |
| EFA250117C00079000 | 2024-03-26 9:56AM EDT | 2025-01-17 | 5.25 | 2.56 | 3.25 | 0.00 | - | 21 | 1,007 | 16.99% |
| EFA251219C00079000 | 2024-03-19 3:23PM EDT | 2025-12-19 | 8.16 | 4.10 | 7.80 | 0.00 | - | 4 | 4 | 23.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426P00079000 | 2024-04-18 10:08AM EDT | 2024-04-26 | 2.85 | 2.43 | 4.85 | +0.27 | +10.47% | 1 | 2 | 74.85% |
| EFA240503P00079000 | 2024-04-18 2:48PM EDT | 2024-05-03 | 3.05 | 2.73 | 3.25 | 0.00 | - | 3 | 78 | 22.27% |
| EFA240510P00079000 | 2024-04-16 1:03PM EDT | 2024-05-10 | 2.77 | 2.68 | 3.15 | 0.00 | - | 2 | 5 | 16.16% |
| EFA240517P00079000 | 2024-04-18 11:23AM EDT | 2024-05-17 | 2.57 | 2.81 | 3.20 | 0.00 | - | 101 | 20,794 | 14.89% |
| EFA240621P00079000 | 2024-04-17 1:37PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.35 | 0.00 | - | 15 | 34,414 | 20.75% |
| EFA240628P00079000 | 2024-03-13 1:31PM EDT | 2024-06-28 | 1.95 | 2.84 | 4.50 | 0.00 | - | 1 | 11 | 20.90% |
| EFA240719P00079000 | 2024-04-17 1:37PM EDT | 2024-07-19 | 4.05 | 4.10 | 4.70 | 0.00 | - | 15 | 126 | 19.73% |
| EFA240920P00079000 | 2024-04-18 11:29AM EDT | 2024-09-20 | 4.20 | 4.40 | 6.05 | 0.00 | - | 1 | 10,214 | 22.24% |
| EFA241115P00079000 | 2024-02-22 1:30PM EDT | 2024-11-15 | 3.95 | 1.97 | 5.40 | 0.00 | - | 500 | 500 | 16.16% |
| EFA241220P00079000 | 2024-02-13 10:50AM EDT | 2024-12-20 | 5.67 | 1.00 | 5.80 | 0.00 | - | - | 1 | 16.61% |
| EFA250117P00079000 | 2023-06-26 1:53PM EDT | 2025-01-17 | 8.96 | 5.35 | 9.00 | 0.00 | - | 10 | 12 | 28.00% |
| EFA251219P00079000 | 2024-02-29 12:08PM EDT | 2025-12-19 | 6.40 | 2.53 | 6.35 | 0.00 | - | 1 | 5 | 11.98% |
© 2024 Yahoo. All rights reserved.