iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240719C00072000 | 2024-06-10 3:40PM EDT | 72.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| EFA240719C00073000 | 2024-06-10 3:40PM EDT | 73.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| EFA240719C00074000 | 2024-06-11 1:38PM EDT | 74.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| EFA240719C00074500 | 2024-05-30 9:31AM EDT | 74.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240719C00075000 | 2024-06-14 2:24PM EDT | 75.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| EFA240719C00076000 | 2024-06-17 9:58AM EDT | 76.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18,017 | 0.00% |
| EFA240719C00077000 | 2024-06-14 12:32PM EDT | 77.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,368 | 0.00% |
| EFA240719C00078000 | 2024-06-17 3:04PM EDT | 78.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7,609 | 7,640 | 0.00% |
| EFA240719C00079000 | 2024-06-17 3:04PM EDT | 79.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 53 | 4,413 | 0.78% |
| EFA240719C00080000 | 2024-06-17 1:46PM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 32,115 | 1.56% |
| EFA240719C00081000 | 2024-06-17 2:13PM EDT | 81.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 241 | 6,265 | 3.13% |
| EFA240719C00082000 | 2024-06-17 3:20PM EDT | 82.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,580 | 24,880 | 3.13% |
| EFA240719C00083000 | 2024-06-17 10:37AM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 18,956 | 6.25% |
| EFA240719C00084000 | 2024-06-17 3:41PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 4,339 | 6.25% |
| EFA240719C00085000 | 2024-06-11 3:50PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 10,866 | 6.25% |
| EFA240719C00086000 | 2024-02-28 4:54PM EDT | 86.00 | 0.18 | 0.00 | 0.49 | 0.00 | - | - | 260 | 29.44% |
| EFA240719C00087000 | 2024-06-13 3:24PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240719P00062000 | 2024-04-19 12:40PM EDT | 62.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 54.30% |
| EFA240719P00065000 | 2024-04-11 2:09PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.03% |
| EFA240719P00068000 | 2024-02-21 11:59AM EDT | 68.00 | 0.61 | 0.00 | 0.43 | 0.00 | - | - | 100 | 38.09% |
| EFA240719P00069000 | 2024-05-31 11:36AM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 75 | 6,454 | 12.50% |
| EFA240719P00070000 | 2024-06-17 12:08PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 1,003 | 6.25% |
| EFA240719P00071000 | 2024-05-20 11:51AM EDT | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 772 | 6.25% |
| EFA240719P00072000 | 2024-05-30 12:23PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 5,257 | 6.25% |
| EFA240719P00072500 | 2024-05-16 9:46AM EDT | 72.50 | 0.02 | 0.06 | 0.42 | 0.00 | - | 832 | 839 | 24.37% |
| EFA240719P00073000 | 2024-06-17 1:46PM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 7,112 | 6.25% |
| EFA240719P00073500 | 2024-05-17 11:46AM EDT | 73.50 | 0.12 | 0.13 | 0.30 | 0.00 | - | 36 | 36 | 18.99% |
| EFA240719P00074000 | 2024-06-11 3:50PM EDT | 74.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 32 | 3,075 | 6.25% |
| EFA240719P00074500 | 2024-06-17 11:21AM EDT | 74.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 6,817 | 3.13% |
| EFA240719P00075000 | 2024-06-17 1:46PM EDT | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 12,771 | 3.13% |
| EFA240719P00076000 | 2024-06-17 3:54PM EDT | 76.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 266 | 53,993 | 3.13% |
| EFA240719P00077000 | 2024-06-17 2:48PM EDT | 77.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5,859 | 76,651 | 1.56% |
| EFA240719P00078000 | 2024-06-17 3:12PM EDT | 78.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19 | 10,767 | 0.20% |
| EFA240719P00079000 | 2024-06-17 12:38PM EDT | 79.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3,650 | 12,403 | 0.00% |
| EFA240719P00080000 | 2024-06-17 3:29PM EDT | 80.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 15,010 | 0.00% |
| EFA240719P00081000 | 2024-06-17 12:37PM EDT | 81.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,629 | 0.00% |
| EFA240719P00082000 | 2024-06-13 11:15AM EDT | 82.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| EFA240719P00084000 | 2024-06-11 1:14PM EDT | 84.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA240719P00085000 | 2024-06-07 3:38PM EDT | 85.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EFA240719P00086000 | 2024-02-26 11:30AM EDT | 86.00 | 8.75 | 6.65 | 7.20 | 0.00 | - | 5 | 4 | 0.00% |
| EFA240719P00087000 | 2024-03-07 4:33PM EDT | 87.00 | 7.80 | 6.20 | 11.00 | 0.00 | - | 100 | 101 | 56.15% |
© 2024 Yahoo. All rights reserved.