iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220C00030000 | 2023-10-30 3:47PM EDT | 30.00 | 37.34 | 41.30 | 44.20 | 0.00 | - | 2 | 9 | 0.00% |
| EFA241220C00035000 | 2024-05-06 9:36AM EDT | 35.00 | 44.40 | 44.80 | 49.10 | 0.00 | - | 1 | 0 | 118.19% |
| EFA241220C00040000 | 2023-02-08 1:34PM EDT | 40.00 | 32.15 | 27.50 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| EFA241220C00045000 | 2024-03-06 10:44AM EDT | 45.00 | 33.50 | 32.05 | 36.25 | 0.00 | - | 1 | 2 | 57.72% |
| EFA241220C00050000 | 2023-11-01 12:15PM EDT | 50.00 | 19.21 | 21.50 | 26.30 | 0.00 | - | 1 | 6 | 0.00% |
| EFA241220C00055000 | 2022-08-12 3:42PM EDT | 55.00 | 15.82 | 10.05 | 15.00 | 0.00 | - | 6 | 1 | 0.00% |
| EFA241220C00060000 | 2023-12-14 2:29PM EDT | 60.00 | 16.59 | 15.00 | 19.55 | 0.00 | - | 2 | 49 | 36.22% |
| EFA241220C00064000 | 2023-11-29 2:48PM EDT | 64.00 | 11.65 | 12.65 | 15.55 | 0.00 | - | - | 2 | 29.83% |
| EFA241220C00065000 | 2024-05-14 2:36PM EDT | 65.00 | 16.34 | 13.65 | 17.75 | 0.00 | - | 1,100 | 1,517 | 48.51% |
| EFA241220C00066000 | 2023-08-23 11:18AM EDT | 66.00 | 10.35 | 8.40 | 11.70 | 0.00 | - | 139 | 139 | 0.00% |
| EFA241220C00068000 | 2024-06-07 3:34PM EDT | 68.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1,793 | 3,040 | 0.00% |
| EFA241220C00069000 | 2024-06-07 3:27PM EDT | 69.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA241220C00070000 | 2024-06-06 4:00PM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EFA241220C00072000 | 2024-05-02 9:30AM EDT | 72.00 | 6.00 | 8.05 | 12.85 | 0.00 | - | 5 | 354 | 44.47% |
| EFA241220C00073000 | 2024-06-04 11:22AM EDT | 73.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
| EFA241220C00074000 | 2024-06-11 10:09AM EDT | 74.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| EFA241220C00075000 | 2024-06-07 3:37PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 240 | 6,603 | 0.00% |
| EFA241220C00076000 | 2024-05-30 1:00PM EDT | 76.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| EFA241220C00077000 | 2024-05-31 3:06PM EDT | 77.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,828 | 0.00% |
| EFA241220C00078000 | 2024-05-31 3:06PM EDT | 78.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA241220C00079000 | 2024-05-30 2:48PM EDT | 79.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 105 | 94 | 0.39% |
| EFA241220C00080000 | 2024-06-17 12:24PM EDT | 80.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 19,450 | 0.78% |
| EFA241220C00081000 | 2024-05-22 10:02AM EDT | 81.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| EFA241220C00082000 | 2024-06-07 2:02PM EDT | 82.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 6,674 | 0 | 1.56% |
| EFA241220C00083000 | 2024-05-03 12:23PM EDT | 83.00 | 2.05 | 1.11 | 5.70 | 0.00 | - | 1 | 24 | 34.49% |
| EFA241220C00084000 | 2024-06-17 3:21PM EDT | 84.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| EFA241220C00085000 | 2024-06-13 11:20AM EDT | 85.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EFA241220C00086000 | 2024-06-17 12:24PM EDT | 86.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| EFA241220C00088000 | 2024-06-10 3:25PM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| EFA241220C00089000 | 2024-05-31 11:57AM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EFA241220C00090000 | 2024-05-29 11:51AM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 6.25% |
| EFA241220C00091000 | 2024-05-23 9:45AM EDT | 91.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EFA241220C00095000 | 2023-11-17 10:39AM EDT | 95.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 47.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220P00030000 | 2024-05-23 2:10PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 25.00% |
| EFA241220P00035000 | 2023-12-07 10:36AM EDT | 35.00 | 0.10 | 0.02 | 5.00 | 0.00 | - | 1 | 72 | 102.30% |
| EFA241220P00040000 | 2023-11-28 10:40AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| EFA241220P00045000 | 2023-11-24 12:26PM EDT | 45.00 | 0.17 | 0.00 | 9.60 | 0.00 | - | 2 | 2,003 | 97.09% |
| EFA241220P00050000 | 2024-04-10 9:37AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4,485 | 12.50% |
| EFA241220P00055000 | 2024-03-04 4:50PM EDT | 55.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 7 | 9,328 | 40.23% |
| EFA241220P00060000 | 2024-05-20 3:43PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EFA241220P00061000 | 2024-06-05 2:40PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9,859 | 6.25% |
| EFA241220P00062000 | 2024-05-08 12:48PM EDT | 62.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 2 | 657 | 28.99% |
| EFA241220P00063000 | 2024-05-15 3:55PM EDT | 63.00 | 0.32 | 0.00 | 2.53 | 0.00 | - | 750 | 755 | 39.58% |
| EFA241220P00064000 | 2024-05-23 10:41AM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,002 | 6.25% |
| EFA241220P00065000 | 2024-05-22 3:46PM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 950 | 54,859 | 6.25% |
| EFA241220P00066000 | 2024-06-05 2:40PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA241220P00067000 | 2024-06-12 2:00PM EDT | 67.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4,198 | 6.25% |
| EFA241220P00068000 | 2024-05-14 2:37PM EDT | 68.00 | 0.60 | 0.32 | 0.92 | 0.00 | - | 1,250 | 2,577 | 20.08% |
| EFA241220P00069000 | 2024-05-20 10:30AM EDT | 69.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EFA241220P00070000 | 2024-06-06 12:22PM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| EFA241220P00071000 | 2024-04-30 1:06PM EDT | 71.00 | 1.40 | 0.51 | 1.07 | 0.00 | - | 1 | 172 | 16.77% |
| EFA241220P00072000 | 2024-06-17 12:40PM EDT | 72.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EFA241220P00073000 | 2024-06-11 3:45PM EDT | 73.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 26,053 | 3.13% |
| EFA241220P00074000 | 2024-05-03 3:14PM EDT | 74.00 | 1.59 | 0.12 | 3.25 | 0.00 | - | 1 | 2,181 | 23.37% |
| EFA241220P00075000 | 2024-06-17 2:06PM EDT | 75.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 404 | 20,154 | 1.56% |
| EFA241220P00076000 | 2024-01-10 3:21PM EDT | 76.00 | 4.10 | 3.70 | 4.15 | 0.00 | - | - | 189 | 23.50% |
| EFA241220P00077000 | 2024-02-08 1:26PM EDT | 77.00 | 4.60 | 0.05 | 5.00 | 0.00 | - | 3,500 | 3,809 | 25.17% |
| EFA241220P00078000 | 2024-06-17 12:18PM EDT | 78.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.10% |
| EFA241220P00079000 | 2024-05-15 10:38AM EDT | 79.00 | 2.26 | 1.34 | 5.35 | 0.00 | - | 1 | 1 | 21.97% |
| EFA241220P00080000 | 2024-05-20 3:43PM EDT | 80.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5,550 | 0.00% |
| EFA241220P00081000 | 2024-06-14 12:33PM EDT | 81.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA241220P00082000 | 2024-04-09 11:02AM EDT | 82.00 | 5.01 | 3.65 | 4.25 | 0.00 | - | 4 | 0 | 7.25% |
| EFA241220P00083000 | 2024-05-14 1:24PM EDT | 83.00 | 4.39 | 2.88 | 6.80 | 0.00 | - | - | 1 | 17.02% |
© 2024 Yahoo. All rights reserved.