iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240930C00069000 | 2024-02-26 11:27AM EDT | 69.00 | 10.00 | 11.60 | 12.00 | 0.00 | - | 3 | 2 | 40.92% |
| EFA240930C00070000 | 2024-02-23 10:37AM EDT | 70.00 | 9.01 | 9.65 | 12.00 | 0.00 | - | 1 | 1 | 45.65% |
| EFA240930C00075000 | 2024-01-26 3:40PM EDT | 75.00 | 4.33 | 2.84 | 7.45 | 0.00 | - | 10 | 4 | 35.11% |
| EFA240930C00076000 | 2024-04-10 2:23PM EDT | 76.00 | 4.65 | 5.30 | 5.60 | 0.00 | - | 1 | 12 | 26.99% |
| EFA240930C00077000 | 2024-05-08 3:40PM EDT | 77.00 | 4.30 | 4.70 | 6.20 | 0.00 | - | 1 | 200 | 33.85% |
| EFA240930C00078000 | 2024-06-17 3:58PM EDT | 78.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EFA240930C00079000 | 2024-02-13 4:26PM EDT | 79.00 | 1.95 | 1.64 | 6.00 | 0.00 | - | 4 | 2 | 38.26% |
| EFA240930C00080000 | 2024-03-18 10:08AM EDT | 80.00 | 3.00 | 1.27 | 1.68 | 0.00 | - | 1 | 294 | 14.78% |
| EFA240930C00081000 | 2024-02-22 12:36PM EDT | 81.00 | 1.84 | 1.55 | 5.00 | 0.00 | - | 10 | 10 | 37.22% |
| EFA240930C00082000 | 2024-06-11 2:29PM EDT | 82.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| EFA240930C00083000 | 2024-01-02 12:27PM EDT | 83.00 | 1.05 | 0.86 | 1.61 | 0.00 | - | 2 | 4 | 20.42% |
| EFA240930C00084000 | 2024-06-12 2:24PM EDT | 84.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 3.13% |
| EFA240930C00085000 | 2024-06-06 2:04PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 408 | 417 | 3.13% |
| EFA240930C00086000 | 2023-12-06 12:51PM EDT | 86.00 | 0.28 | 0.40 | 0.52 | 0.00 | - | 1 | 12 | 16.55% |
| EFA240930C00087000 | 2023-12-06 1:18PM EDT | 87.00 | 0.21 | 0.08 | 0.42 | 0.00 | - | 1 | 11 | 16.75% |
| EFA240930C00088000 | 2023-12-06 11:07AM EDT | 88.00 | 0.21 | 0.19 | 0.48 | 0.00 | - | 1 | 14 | 18.68% |
| EFA240930C00089000 | 2024-05-08 3:40PM EDT | 89.00 | 0.11 | 0.07 | 0.26 | 0.00 | - | 1 | 13 | 16.97% |
| EFA240930C00090000 | 2023-11-17 10:43AM EDT | 90.00 | 0.09 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 30.51% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240930P00049000 | 2023-12-07 11:08AM EDT | 49.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 2 | 8 | 53.37% |
| EFA240930P00050000 | 2024-01-03 3:00PM EDT | 50.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 51 | 57.37% |
| EFA240930P00051000 | 2023-12-13 11:01AM EDT | 51.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 52.52% |
| EFA240930P00052000 | 2023-11-27 12:55PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| EFA240930P00053000 | 2023-11-01 9:43AM EDT | 53.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 61 | 31 | 12.50% |
| EFA240930P00054000 | 2023-12-11 11:01AM EDT | 54.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 51.51% |
| EFA240930P00055000 | 2023-12-21 3:16PM EDT | 55.00 | 0.30 | 0.12 | 0.51 | 0.00 | - | 1 | 2 | 44.97% |
| EFA240930P00056000 | 2023-12-29 12:56PM EDT | 56.00 | 0.30 | 0.18 | 0.45 | 0.00 | - | 1 | 32 | 41.90% |
| EFA240930P00060000 | 2023-11-09 11:50AM EDT | 60.00 | 1.25 | 0.62 | 0.83 | 0.00 | - | 180 | 185 | 40.87% |
| EFA240930P00065000 | 2024-02-23 2:13PM EDT | 65.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | 40 | 255 | 32.20% |
| EFA240930P00066000 | 2024-02-09 10:30AM EDT | 66.00 | 0.98 | 0.03 | 0.53 | 0.00 | - | - | 11 | 25.76% |
| EFA240930P00067000 | 2024-03-15 1:57PM EDT | 67.00 | 0.55 | 0.53 | 0.86 | 0.00 | - | 1 | 1,001 | 27.98% |
| EFA240930P00069000 | 2024-03-08 11:58AM EDT | 69.00 | 0.56 | 0.53 | 0.88 | 0.00 | - | 200 | 200 | 24.43% |
| EFA240930P00070000 | 2024-05-30 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EFA240930P00071000 | 2024-03-18 11:53AM EDT | 71.00 | 0.79 | 1.25 | 3.25 | 0.00 | - | 3 | 3 | 38.79% |
| EFA240930P00072000 | 2024-03-07 3:06PM EDT | 72.00 | 0.88 | 0.85 | 1.06 | 0.00 | - | 800 | 803 | 20.24% |
| EFA240930P00073000 | 2024-06-14 11:44AM EDT | 73.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| EFA240930P00074000 | 2024-06-17 3:57PM EDT | 74.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| EFA240930P00075000 | 2024-03-08 11:23AM EDT | 75.00 | 1.26 | 1.36 | 1.76 | 0.00 | - | 19 | 19 | 18.80% |
| EFA240930P00076000 | 2024-03-08 11:22AM EDT | 76.00 | 1.48 | 1.64 | 2.03 | 0.00 | - | 12 | 12 | 18.08% |
| EFA240930P00077000 | 2024-04-25 10:23AM EDT | 77.00 | 2.90 | 0.67 | 1.07 | 0.00 | - | - | 5 | 9.50% |
| EFA240930P00079000 | 2024-06-17 1:24PM EDT | 79.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EFA240930P00080000 | 2024-05-28 4:04PM EDT | 80.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240930P00087000 | 2024-04-18 9:41AM EDT | 87.00 | 11.55 | 4.75 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.