iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241018C00068000 | 2024-01-23 2:51PM EDT | 68.00 | 8.80 | 10.70 | 11.15 | 0.00 | - | 50 | 50 | 25.51% |
| EFA241018C00068500 | 2024-02-29 12:25PM EDT | 68.50 | 10.35 | 11.00 | 13.55 | 0.00 | - | - | 75 | 46.13% |
| EFA241018C00072000 | 2024-04-16 12:03PM EDT | 72.00 | 6.50 | 9.45 | 10.70 | 0.00 | - | 191 | 202 | 41.64% |
| EFA241018C00072500 | 2024-01-26 12:23PM EDT | 72.50 | 6.40 | 5.15 | 9.95 | 0.00 | - | 48 | 48 | 38.84% |
| EFA241018C00074500 | 2024-05-01 11:10AM EDT | 74.50 | 4.89 | 4.85 | 9.40 | 0.00 | - | 17 | 47 | 42.19% |
| EFA241018C00075000 | 2024-06-06 12:35PM EDT | 75.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EFA241018C00076000 | 2024-05-30 3:48PM EDT | 76.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EFA241018C00077000 | 2024-06-07 11:14AM EDT | 77.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EFA241018C00078000 | 2024-06-07 11:17AM EDT | 78.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA241018C00079000 | 2024-05-02 12:38PM EDT | 79.00 | 2.54 | 1.25 | 6.00 | 0.00 | - | 12 | 295 | 35.34% |
| EFA241018C00080000 | 2024-06-11 10:18AM EDT | 80.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| EFA241018C00081000 | 2024-06-14 12:20PM EDT | 81.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 1.56% |
| EFA241018C00082000 | 2024-06-10 12:10PM EDT | 82.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 56 | 1.56% |
| EFA241018C00083000 | 2024-06-17 12:49PM EDT | 83.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| EFA241018C00084000 | 2024-06-11 3:07PM EDT | 84.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 3.13% |
| EFA241018C00085000 | 2024-06-11 2:31PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EFA241018C00086000 | 2024-06-05 1:35PM EDT | 86.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EFA241018C00087000 | 2024-05-15 3:50PM EDT | 87.00 | 0.71 | 0.00 | 2.03 | 0.00 | - | - | 3 | 27.92% |
| EFA241018C00088000 | 2024-03-19 9:30AM EDT | 88.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| EFA241018C00089000 | 2024-03-12 9:57AM EDT | 89.00 | 0.51 | 0.16 | 0.35 | 0.00 | - | - | 1 | 16.87% |
| EFA241018C00090000 | 2024-02-29 1:50PM EDT | 90.00 | 0.20 | 0.00 | 0.99 | 0.00 | - | - | 2 | 24.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241018P00040000 | 2024-05-01 3:55PM EDT | 40.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | - | 82 | 84.86% |
| EFA241018P00050000 | 2024-01-22 12:01PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.42% |
| EFA241018P00063500 | 2024-06-11 9:34AM EDT | 63.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EFA241018P00065000 | 2024-06-12 3:40PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EFA241018P00067000 | 2024-06-11 9:59AM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EFA241018P00068000 | 2024-02-01 1:51PM EDT | 68.00 | 1.30 | 0.14 | 1.26 | 0.00 | - | - | 8 | 27.76% |
| EFA241018P00069000 | 2024-02-27 2:46PM EDT | 69.00 | 0.86 | 0.25 | 0.81 | 0.00 | - | - | 30 | 21.91% |
| EFA241018P00069500 | 2024-04-30 10:36AM EDT | 69.50 | 0.67 | 0.24 | 0.59 | 0.00 | - | - | 121 | 18.90% |
| EFA241018P00070000 | 2024-06-11 1:40PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| EFA241018P00073000 | 2024-06-14 11:44AM EDT | 73.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 40 | 123 | 3.13% |
| EFA241018P00073500 | 2024-02-15 2:47PM EDT | 73.50 | 2.27 | 0.20 | 5.00 | 0.00 | - | 3 | 3 | 40.43% |
| EFA241018P00074000 | 2024-04-12 3:35PM EDT | 74.00 | 1.86 | 0.48 | 0.85 | 0.00 | - | 24 | 25 | 13.44% |
| EFA241018P00074500 | 2024-02-15 2:47PM EDT | 74.50 | 2.59 | 0.25 | 4.35 | 0.00 | - | 6 | 6 | 33.99% |
| EFA241018P00075000 | 2024-06-17 11:02AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EFA241018P00076000 | 2024-06-07 10:57AM EDT | 76.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 1.56% |
| EFA241018P00077000 | 2024-06-05 1:35PM EDT | 77.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.78% |
| EFA241018P00078000 | 2024-05-07 12:34PM EDT | 78.00 | 1.92 | 0.12 | 1.28 | 0.00 | - | 70 | 76 | 7.47% |
| EFA241018P00079000 | 2024-05-29 3:03PM EDT | 79.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EFA241018P00080000 | 2024-06-12 11:06AM EDT | 80.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| EFA241018P00081000 | 2024-04-10 2:50PM EDT | 81.00 | 4.40 | 2.81 | 3.05 | 0.00 | - | 158 | 181 | 5.76% |
| EFA241018P00082000 | 2024-04-08 3:36PM EDT | 82.00 | 4.15 | 3.90 | 4.25 | 0.00 | - | - | 6 | 8.91% |
| EFA241018P00083000 | 2024-04-18 10:02AM EDT | 83.00 | 7.60 | 2.25 | 4.45 | 0.00 | - | - | 182 | 0.00% |
© 2024 Yahoo. All rights reserved.