iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517C00070000 | 2024-02-21 2:01PM EDT | 70.00 | 7.40 | 8.05 | 12.65 | 0.00 | - | 63 | 1,486 | 321.68% |
| EFA240517C00071000 | 2024-02-21 10:53AM EDT | 71.00 | 6.70 | 7.45 | 12.00 | 0.00 | - | 37 | 1,086 | 332.81% |
| EFA240517C00072000 | 2024-04-23 1:53PM EDT | 72.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EFA240517C00073000 | 2024-04-08 12:58PM EDT | 73.00 | 7.05 | 6.40 | 7.10 | 0.00 | - | 5 | 159 | 0.00% |
| EFA240517C00073500 | 2024-04-26 10:51AM EDT | 73.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EFA240517C00074000 | 2024-05-01 9:40AM EDT | 74.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240517C00074500 | 2024-04-22 1:46PM EDT | 74.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EFA240517C00075000 | 2024-05-13 11:03AM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240517C00076000 | 2024-05-16 10:50AM EDT | 76.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| EFA240517C00076500 | 2024-05-15 3:28PM EDT | 76.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240517C00077000 | 2024-05-16 2:47PM EDT | 77.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| EFA240517C00077500 | 2024-05-16 3:57PM EDT | 77.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EFA240517C00078000 | 2024-05-16 12:59PM EDT | 78.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EFA240517C00078500 | 2024-05-16 12:59PM EDT | 78.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EFA240517C00079000 | 2024-05-16 1:40PM EDT | 79.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| EFA240517C00079500 | 2024-05-16 10:36AM EDT | 79.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EFA240517C00080000 | 2024-05-16 3:46PM EDT | 80.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3,263 | 0 | 0.00% |
| EFA240517C00080500 | 2024-05-16 12:21PM EDT | 80.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EFA240517C00081000 | 2024-05-16 12:15PM EDT | 81.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,443 | 0 | 0.00% |
| EFA240517C00081500 | 2024-05-16 3:35PM EDT | 81.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| EFA240517C00082000 | 2024-05-16 10:16AM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| EFA240517C00082500 | 2024-05-15 2:27PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA240517C00083000 | 2024-05-06 9:43AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EFA240517C00084000 | 2024-04-29 10:30AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EFA240517C00085000 | 2024-04-26 3:01PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 0.33 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 406.25% |
| EFA240517P00060000 | 2024-02-13 3:22PM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 3 | 379.30% |
| EFA240517P00063000 | 2024-02-02 4:54PM EDT | 63.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 373.63% |
| EFA240517P00064000 | 2024-05-03 2:22PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EFA240517P00065000 | 2024-04-23 1:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EFA240517P00066000 | 2024-02-21 11:21AM EDT | 66.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | - | 1,156 | 293.75% |
| EFA240517P00068000 | 2024-04-16 12:42PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EFA240517P00069000 | 2024-05-15 10:22AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| EFA240517P00070000 | 2024-05-09 3:58PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| EFA240517P00070500 | 2024-03-13 12:01PM EDT | 70.50 | 0.13 | 0.14 | 2.19 | 0.00 | - | - | 1 | 300.00% |
| EFA240517P00071000 | 2024-05-15 12:30PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EFA240517P00071500 | 2024-04-02 10:50AM EDT | 71.50 | 0.10 | 0.00 | 2.16 | 0.00 | - | - | 70 | 272.46% |
| EFA240517P00072000 | 2024-05-15 9:37AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EFA240517P00072500 | 2024-05-07 3:25PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EFA240517P00073000 | 2024-05-15 12:28PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EFA240517P00073500 | 2024-05-16 10:36AM EDT | 73.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EFA240517P00074000 | 2024-05-16 3:15PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| EFA240517P00074500 | 2024-05-16 12:59PM EDT | 74.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EFA240517P00075000 | 2024-05-16 12:59PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EFA240517P00075500 | 2024-05-16 12:04PM EDT | 75.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| EFA240517P00076000 | 2024-05-16 12:04PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| EFA240517P00076500 | 2024-05-13 9:45AM EDT | 76.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EFA240517P00077000 | 2024-05-16 10:16AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| EFA240517P00077500 | 2024-05-09 3:10PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| EFA240517P00078000 | 2024-05-14 11:13AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EFA240517P00078500 | 2024-05-14 2:34PM EDT | 78.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EFA240517P00079000 | 2024-05-16 2:55PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EFA240517P00079500 | 2024-05-10 4:05PM EDT | 79.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| EFA240517P00080000 | 2024-05-16 3:51PM EDT | 80.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EFA240517P00080500 | 2024-05-15 12:13PM EDT | 80.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA240517P00081000 | 2024-05-15 1:23PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EFA240517P00082000 | 2024-04-17 2:07PM EDT | 82.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.