UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.21 +0.22 (+0.28%) GOLD FUTURES
2,338.70 +16.40 (+0.71%) DOW
39,262.19 +205.80 (+0.53%) Bitcoin GBP
49,419.80 -516.91 (-1.04%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00080000 | 2024-05-09 11:43AM EDT | 2024-05-10 | 0.15 | 0.19 | 0.23 | -0.02 | -11.76% | 12 | 714 | 9.77% |
| EFA240517C00080000 | 2024-05-09 12:30PM EDT | 2024-05-17 | 0.57 | 0.59 | 0.64 | +0.10 | +21.28% | 17 | 31,476 | 12.77% |
| EFA240524C00080000 | 2024-05-07 12:37PM EDT | 2024-05-24 | 0.81 | 0.75 | 0.90 | 0.00 | - | 8 | 40 | 13.48% |
| EFA240531C00080000 | 2024-05-09 11:04AM EDT | 2024-05-31 | 0.96 | 0.98 | 1.06 | +0.22 | +29.73% | 2 | 204 | 13.23% |
| EFA240614C00080000 | 2024-05-08 2:12PM EDT | 2024-06-14 | 0.98 | 1.16 | 1.30 | 0.00 | - | 1 | 13 | 12.79% |
| EFA240621C00080000 | 2024-05-09 12:43PM EDT | 2024-06-21 | 1.20 | 1.22 | 1.29 | +0.17 | +16.50% | 13 | 36,879 | 11.65% |
| EFA240628C00080000 | 2024-05-09 11:25AM EDT | 2024-06-28 | 1.22 | 1.23 | 1.37 | +0.32 | +35.56% | 22 | 34 | 11.48% |
| EFA240719C00080000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 1.29 | 1.44 | 1.58 | 0.00 | - | 2 | 17,908 | 11.15% |
| EFA240816C00080000 | 2024-05-08 1:35PM EDT | 2024-08-16 | 1.66 | 1.81 | 1.98 | 0.00 | - | 11 | 122 | 11.85% |
| EFA240920C00080000 | 2024-05-09 10:36AM EDT | 2024-09-20 | 2.47 | 2.42 | 2.52 | +0.20 | +8.81% | 522 | 21,030 | 12.98% |
| EFA240930C00080000 | 2024-03-18 10:08AM EDT | 2024-09-30 | 3.00 | 1.27 | 1.68 | 0.00 | - | 1 | 294 | 8.34% |
| EFA241018C00080000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 2.79 | 2.88 | 3.05 | +0.66 | +30.99% | 2 | 432 | 14.30% |
| EFA241115C00080000 | 2024-04-17 12:04PM EDT | 2024-11-15 | 2.14 | 3.50 | 3.65 | 0.00 | - | 3 | 17 | 15.81% |
| EFA241220C00080000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 3.70 | 3.75 | 4.15 | 0.00 | - | 8 | 19,443 | 16.53% |
| EFA241231C00080000 | 2024-04-15 10:34AM EDT | 2024-12-31 | 3.70 | 3.55 | 4.20 | 0.00 | - | 1 | 5 | 16.33% |
| EFA250117C00080000 | 2024-04-16 3:47PM EDT | 2025-01-17 | 2.93 | 4.05 | 4.30 | 0.00 | - | 2 | 34,191 | 16.15% |
| EFA250321C00080000 | 2024-05-09 12:04PM EDT | 2025-03-21 | 5.00 | 2.67 | 5.90 | 0.00 | - | 20 | 24 | 19.86% |
| EFA251219C00080000 | 2024-03-27 3:00PM EDT | 2025-12-19 | 8.02 | 4.60 | 8.25 | 0.00 | - | 3 | 94 | 20.37% |
| EFA260116C00080000 | 2024-04-12 1:58PM EDT | 2026-01-16 | 7.00 | 5.70 | 9.75 | 0.00 | - | 1 | 7,042 | 23.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517P00080000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 0.80 | 0.46 | 0.51 | 0.00 | - | 61 | 14,050 | 10.18% |
| EFA240524P00080000 | 2024-04-17 12:09PM EDT | 2024-05-24 | 3.97 | 0.60 | 0.67 | 0.00 | - | 1 | 0 | 10.04% |
| EFA240621P00080000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 2.04 | 1.68 | 1.75 | 0.00 | - | 3 | 5,677 | 15.80% |
| EFA240628P00080000 | 2024-03-12 3:07PM EDT | 2024-06-28 | 2.46 | 2.91 | 3.10 | 0.00 | - | 1 | 6 | 26.00% |
| EFA240719P00080000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 2.36 | 1.90 | 2.06 | 0.00 | - | 1 | 12,527 | 14.54% |
| EFA240816P00080000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 2.93 | 2.08 | 2.31 | 0.00 | - | 27 | 56 | 13.84% |
| EFA240920P00080000 | 2024-05-09 9:45AM EDT | 2024-09-20 | 2.60 | 2.35 | 2.49 | -0.05 | -1.89% | 20 | 7,628 | 12.84% |
| EFA240930P00080000 | 2024-05-07 10:22AM EDT | 2024-09-30 | 2.72 | 2.38 | 2.58 | 0.00 | - | 1 | 1 | 12.84% |
| EFA241018P00080000 | 2024-03-22 3:18PM EDT | 2024-10-18 | 3.00 | 5.20 | 5.55 | 0.00 | - | 27 | 27 | 26.06% |
| EFA241115P00080000 | 2024-03-26 12:21PM EDT | 2024-11-15 | 3.20 | 3.50 | 6.15 | 0.00 | - | 5 | 5 | 26.69% |
| EFA241220P00080000 | 2024-02-23 11:24AM EDT | 2024-12-20 | 4.53 | 1.82 | 6.00 | 0.00 | - | 4 | 235 | 23.94% |
| EFA241231P00080000 | 2024-04-10 9:30AM EDT | 2024-12-31 | 3.90 | 3.10 | 3.35 | 0.00 | - | - | 2 | 13.04% |
| EFA250117P00080000 | 2024-04-29 3:41PM EDT | 2025-01-17 | 4.34 | 3.20 | 3.45 | 0.00 | - | 1 | 359 | 12.98% |
| EFA251219P00080000 | 2023-09-01 3:54PM EDT | 2025-12-19 | 9.55 | 9.15 | 14.00 | 0.00 | - | 1 | 15 | 34.80% |
| EFA260116P00080000 | 2024-03-22 2:45PM EDT | 2026-01-16 | 5.57 | 4.50 | 9.50 | 0.00 | - | 1 | 2 | 22.98% |
© 2024 Yahoo. All rights reserved.