iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628C00061000 | 2024-06-10 3:36PM EDT | 61.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA240628C00063000 | 2024-06-10 3:47PM EDT | 63.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFA240628C00064000 | 2024-06-10 3:47PM EDT | 64.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EFA240628C00065000 | 2024-06-10 3:47PM EDT | 65.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EFA240628C00066000 | 2024-06-10 3:47PM EDT | 66.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EFA240628C00067000 | 2023-12-26 11:09AM EDT | 67.00 | 10.15 | 9.65 | 10.45 | 0.00 | - | - | 3 | 0.00% |
| EFA240628C00069000 | 2024-03-01 3:39PM EDT | 69.00 | 10.14 | 9.35 | 14.05 | 0.00 | - | 1 | 3 | 119.43% |
| EFA240628C00070000 | 2024-01-03 3:47PM EDT | 70.00 | 7.05 | 6.95 | 8.90 | 0.00 | - | 5 | 3 | 65.97% |
| EFA240628C00071000 | 2024-03-27 3:23PM EDT | 71.00 | 9.52 | 6.50 | 8.10 | 0.00 | - | 1 | 1 | 65.97% |
| EFA240628C00072000 | 2024-06-10 3:40PM EDT | 72.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| EFA240628C00073000 | 2024-06-10 3:40PM EDT | 73.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| EFA240628C00074000 | 2024-06-10 3:40PM EDT | 74.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| EFA240628C00075000 | 2024-04-15 3:22PM EDT | 75.00 | 3.37 | 4.90 | 9.00 | 0.00 | - | 1 | 9 | 98.78% |
| EFA240628C00076000 | 2024-06-10 3:40PM EDT | 76.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| EFA240628C00077000 | 2024-06-10 3:40PM EDT | 77.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 0.00% |
| EFA240628C00078000 | 2024-06-17 3:59PM EDT | 78.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| EFA240628C00079000 | 2024-06-14 1:28PM EDT | 79.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 29 | 1.56% |
| EFA240628C00080000 | 2024-06-17 11:00AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| EFA240628C00081000 | 2024-06-17 3:45PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| EFA240628C00082000 | 2024-06-07 3:35PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 6.25% |
| EFA240628C00083000 | 2024-06-13 2:35PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,679 | 0 | 6.25% |
| EFA240628C00084000 | 2024-06-17 12:08PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 7,055 | 12.50% |
| EFA240628C00085000 | 2024-06-12 9:42AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EFA240628C00086000 | 2023-11-17 10:42AM EDT | 86.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 45.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628P00050000 | 2023-12-06 12:22PM EDT | 50.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 38 | 130.47% |
| EFA240628P00052000 | 2023-12-06 2:16PM EDT | 52.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 122.66% |
| EFA240628P00053000 | 2023-11-14 10:36AM EDT | 53.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 140.82% |
| EFA240628P00054000 | 2023-11-14 10:37AM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.25% |
| EFA240628P00057000 | 2023-12-08 3:19PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EFA240628P00059000 | 2023-12-12 4:53PM EDT | 59.00 | 0.49 | 0.10 | 0.99 | 0.00 | - | - | 6 | 118.26% |
| EFA240628P00062000 | 2023-10-19 2:20PM EDT | 62.00 | 2.17 | 0.64 | 0.99 | 0.00 | - | 1,800 | 1,800 | 113.77% |
| EFA240628P00065000 | 2024-03-28 11:20AM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 77.44% |
| EFA240628P00066000 | 2024-02-08 10:39AM EDT | 66.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 16 | 80 | 83.45% |
| EFA240628P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 40 | 190 | 67.48% |
| EFA240628P00068000 | 2024-03-28 11:19AM EDT | 68.00 | 0.17 | 0.15 | 1.20 | 0.00 | - | 150 | 150 | 74.37% |
| EFA240628P00069000 | 2024-04-16 3:05PM EDT | 69.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 238 | 248 | 57.57% |
| EFA240628P00070000 | 2024-05-30 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,941 | 4,991 | 12.50% |
| EFA240628P00071000 | 2024-05-30 11:38AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 945 | 945 | 12.50% |
| EFA240628P00072000 | 2024-05-14 1:25PM EDT | 72.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 1,802 | 54.25% |
| EFA240628P00073000 | 2024-05-02 10:42AM EDT | 73.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 80 | 640 | 39.89% |
| EFA240628P00074000 | 2024-06-06 9:49AM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA240628P00075000 | 2024-06-17 1:07PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,445 | 211 | 6.25% |
| EFA240628P00076000 | 2024-06-17 1:52PM EDT | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 2,410 | 3.13% |
| EFA240628P00077000 | 2024-06-17 1:35PM EDT | 77.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 77 | 553 | 3.13% |
| EFA240628P00078000 | 2024-06-17 3:06PM EDT | 78.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.39% |
| EFA240628P00079000 | 2024-06-17 3:45PM EDT | 79.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| EFA240628P00080000 | 2024-06-14 1:07PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| EFA240628P00081000 | 2024-06-14 12:22PM EDT | 81.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240628P00082000 | 2024-06-17 11:55AM EDT | 82.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| EFA240628P00083000 | 2024-02-21 3:15PM EDT | 83.00 | 7.00 | 2.42 | 5.45 | 0.00 | - | - | 44 | 39.89% |
| EFA240628P00084000 | 2024-06-13 2:39PM EDT | 84.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| EFA240628P00085000 | 2024-02-23 4:56PM EDT | 85.00 | 7.75 | 3.80 | 8.50 | 0.00 | - | 51 | 59 | 74.63% |
© 2024 Yahoo. All rights reserved.