iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920C00035000 | 2024-01-22 12:51PM EDT | 35.00 | 40.03 | 39.85 | 43.95 | 0.00 | - | - | 0 | 105.23% |
| EFA240920C00050000 | 2024-06-10 3:36PM EDT | 50.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EFA240920C00060000 | 2024-06-10 3:36PM EDT | 60.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| EFA240920C00063000 | 2024-06-10 3:28PM EDT | 63.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EFA240920C00064000 | 2024-06-10 3:38PM EDT | 64.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EFA240920C00065000 | 2024-06-10 3:38PM EDT | 65.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240920C00067000 | 2024-06-10 3:28PM EDT | 67.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| EFA240920C00068000 | 2024-06-10 3:28PM EDT | 68.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 600 | 300 | 0.00% |
| EFA240920C00069000 | 2023-10-13 2:26PM EDT | 69.00 | 5.25 | 4.45 | 5.30 | 0.00 | - | - | 10 | 0.00% |
| EFA240920C00070000 | 2024-05-03 12:29PM EDT | 70.00 | 9.46 | 8.95 | 13.75 | 0.00 | - | 1 | 5 | 60.71% |
| EFA240920C00071000 | 2024-04-23 12:45PM EDT | 71.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| EFA240920C00072000 | 2024-04-16 3:19PM EDT | 72.00 | 6.25 | 7.85 | 10.35 | 0.00 | - | 3 | 118 | 44.92% |
| EFA240920C00073000 | 2024-06-11 11:00AM EDT | 73.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3,084 | 0.00% |
| EFA240920C00074000 | 2024-06-13 10:42AM EDT | 74.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EFA240920C00075000 | 2024-06-10 10:11AM EDT | 75.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9,406 | 0.00% |
| EFA240920C00076000 | 2024-05-30 11:47AM EDT | 76.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 10 | 9,031 | 0.00% |
| EFA240920C00077000 | 2024-06-12 11:46AM EDT | 77.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA240920C00078000 | 2024-06-13 11:08AM EDT | 78.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA240920C00079000 | 2024-06-14 10:39AM EDT | 79.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 150 | 9,044 | 0.78% |
| EFA240920C00080000 | 2024-06-17 1:36PM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EFA240920C00081000 | 2024-06-17 1:14PM EDT | 81.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EFA240920C00082000 | 2024-06-17 10:36AM EDT | 82.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| EFA240920C00083000 | 2024-06-17 12:48PM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 7,459 | 3.13% |
| EFA240920C00084000 | 2024-06-13 2:12PM EDT | 84.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 5,525 | 3.13% |
| EFA240920C00085000 | 2024-06-13 1:39PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EFA240920C00086000 | 2024-06-11 12:31PM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EFA240920C00087000 | 2024-04-25 1:18PM EDT | 87.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 2 | 34 | 16.72% |
| EFA240920C00090000 | 2024-03-15 9:56AM EDT | 90.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 37.95% |
| EFA240920C00092000 | 2024-05-20 3:57PM EDT | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920P00035000 | 2023-11-16 10:36AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 89.75% |
| EFA240920P00040000 | 2023-12-07 10:36AM EDT | 40.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 20 | 63.67% |
| EFA240920P00045000 | 2023-12-06 10:59AM EDT | 45.00 | 0.17 | 0.00 | 0.32 | 0.00 | - | 1 | 31 | 55.37% |
| EFA240920P00050000 | 2024-06-04 2:46PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EFA240920P00055000 | 2023-10-03 9:57AM EDT | 55.00 | 1.25 | 0.68 | 1.06 | 0.00 | - | 1 | 6,297 | 54.15% |
| EFA240920P00056000 | 2024-05-20 3:57PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EFA240920P00057000 | 2024-03-28 2:47PM EDT | 57.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 201 | 43.80% |
| EFA240920P00059000 | 2024-02-21 4:37PM EDT | 59.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1,400 | 1,700 | 53.17% |
| EFA240920P00060000 | 2024-04-15 10:34AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 119 | 18,438 | 12.50% |
| EFA240920P00061000 | 2023-09-27 3:41PM EDT | 61.00 | 1.95 | 2.21 | 2.98 | 0.00 | - | 150 | 2,503 | 61.11% |
| EFA240920P00062000 | 2024-04-05 11:54AM EDT | 62.00 | 0.22 | 0.00 | 2.18 | 0.00 | - | 5,000 | 5,150 | 54.46% |
| EFA240920P00063000 | 2024-06-17 2:29PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 14,683 | 12.50% |
| EFA240920P00064000 | 2024-01-04 3:25PM EDT | 64.00 | 1.00 | 0.64 | 0.88 | 0.00 | - | 4 | 3,828 | 35.60% |
| EFA240920P00065000 | 2024-05-06 9:36AM EDT | 65.00 | 0.28 | 0.00 | 0.49 | 0.00 | - | 40 | 24,329 | 28.27% |
| EFA240920P00066000 | 2024-04-19 3:40PM EDT | 66.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA240920P00067000 | 2024-04-10 2:16PM EDT | 67.00 | 0.53 | 0.00 | 0.28 | 0.00 | - | 11 | 1,043 | 21.34% |
| EFA240920P00068000 | 2024-05-20 3:57PM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EFA240920P00069000 | 2024-05-28 3:49PM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EFA240920P00070000 | 2024-05-30 9:30AM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 22,841 | 6.25% |
| EFA240920P00071000 | 2024-06-11 3:11PM EDT | 71.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 6,142 | 6.25% |
| EFA240920P00072000 | 2024-05-23 3:11PM EDT | 72.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 14,198 | 3.13% |
| EFA240920P00073000 | 2024-06-14 2:35PM EDT | 73.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,205 | 38,870 | 3.13% |
| EFA240920P00074000 | 2024-06-17 3:56PM EDT | 74.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 26 | 16,351 | 3.13% |
| EFA240920P00075000 | 2024-06-17 12:08PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 37,320 | 1.56% |
| EFA240920P00076000 | 2024-06-12 12:35PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6,983 | 0 | 1.56% |
| EFA240920P00077000 | 2024-06-11 3:11PM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 20,278 | 0.78% |
| EFA240920P00078000 | 2024-06-17 3:35PM EDT | 78.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7,011 | 7,204 | 0.10% |
| EFA240920P00079000 | 2024-06-12 11:18AM EDT | 79.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 23,713 | 0.00% |
| EFA240920P00080000 | 2024-06-17 1:24PM EDT | 80.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 7,757 | 0.00% |
| EFA240920P00081000 | 2024-06-12 2:48PM EDT | 81.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 0.00% |
| EFA240920P00082000 | 2024-06-03 9:32AM EDT | 82.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240920P00083000 | 2024-05-07 1:28PM EDT | 83.00 | 4.53 | 1.36 | 3.90 | 0.00 | - | - | 2 | 0.00% |
| EFA240920P00085000 | 2024-05-15 12:35PM EDT | 85.00 | 4.50 | 5.90 | 8.55 | 0.00 | - | - | 0 | 25.78% |
| EFA240920P00087000 | 2024-04-10 3:54PM EDT | 87.00 | 10.00 | 5.65 | 9.75 | 0.00 | - | 10 | 60 | 22.53% |
© 2024 Yahoo. All rights reserved.