iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117C00030000 | 2024-06-10 3:29PM EDT | 30.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| EFA250117C00035000 | 2024-06-10 3:29PM EDT | 35.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| EFA250117C00040000 | 2024-03-27 2:10PM EDT | 40.00 | 40.27 | 37.70 | 39.90 | 0.00 | - | 3 | 40 | 57.15% |
| EFA250117C00045000 | 2023-07-10 10:44AM EDT | 45.00 | 28.03 | 28.10 | 30.95 | 0.00 | - | 1 | 2 | 0.00% |
| EFA250117C00048000 | 2023-07-19 3:53PM EDT | 48.00 | 28.40 | 22.90 | 26.30 | 0.00 | - | 6 | 15 | 0.00% |
| EFA250117C00050000 | 2024-01-04 4:26PM EDT | 50.00 | 25.77 | 24.65 | 28.45 | 0.00 | - | 7 | 88 | 34.50% |
| EFA250117C00051000 | 2024-01-30 1:49PM EDT | 51.00 | 25.70 | 24.55 | 29.50 | 0.00 | - | 5 | 12 | 56.98% |
| EFA250117C00053000 | 2024-04-02 3:27PM EDT | 53.00 | 26.73 | 23.50 | 27.55 | 0.00 | - | 6 | 0 | 53.61% |
| EFA250117C00054000 | 2023-06-12 12:28PM EDT | 54.00 | 20.40 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 30.35% |
| EFA250117C00055000 | 2024-04-16 4:12PM EDT | 55.00 | 22.20 | 24.85 | 28.85 | 0.00 | - | 1 | 70 | 59.40% |
| EFA250117C00056000 | 2023-12-19 12:27PM EDT | 56.00 | 20.20 | 17.00 | 21.95 | 0.00 | - | 4 | 5 | 0.00% |
| EFA250117C00058000 | 2024-03-07 10:30AM EDT | 58.00 | 21.75 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 51.16% |
| EFA250117C00059000 | 2022-11-22 12:04PM EDT | 59.00 | 11.70 | 10.55 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00060000 | 2024-05-14 11:19AM EDT | 60.00 | 21.50 | 18.40 | 22.55 | 0.00 | - | 750 | 6,537 | 53.87% |
| EFA250117C00061000 | 2023-05-31 2:43PM EDT | 61.00 | 14.00 | 13.50 | 18.50 | 0.00 | - | 9 | 11 | 31.86% |
| EFA250117C00062000 | 2023-06-14 9:35AM EDT | 62.00 | 15.88 | 14.10 | 19.00 | 0.00 | - | 1 | 1 | 40.66% |
| EFA250117C00063000 | 2024-05-24 3:58PM EDT | 63.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 15 | 1,727 | 0.00% |
| EFA250117C00064000 | 2024-03-13 9:35AM EDT | 64.00 | 15.00 | 14.00 | 17.00 | 0.00 | - | 7 | 4 | 37.20% |
| EFA250117C00065000 | 2024-01-31 1:37PM EDT | 65.00 | 13.42 | 0.00 | 16.55 | 0.00 | - | 13 | 32 | 38.64% |
| EFA250117C00067000 | 2024-06-06 11:31AM EDT | 67.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 0.00% |
| EFA250117C00068000 | 2023-02-24 4:32PM EDT | 68.00 | 8.70 | 5.95 | 10.50 | 0.00 | - | 5 | 4 | 13.99% |
| EFA250117C00069000 | 2024-04-11 10:30AM EDT | 69.00 | 10.75 | 11.85 | 14.05 | 0.00 | - | 1 | 1 | 39.03% |
| EFA250117C00070000 | 2024-05-20 10:42AM EDT | 70.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 10 | 13,273 | 0.00% |
| EFA250117C00071000 | 2024-03-28 11:25AM EDT | 71.00 | 11.09 | 7.90 | 10.50 | 0.00 | - | 3 | 7 | 27.70% |
| EFA250117C00072000 | 2023-11-21 1:17PM EDT | 72.00 | 5.85 | 7.45 | 8.15 | 0.00 | - | 17 | 12 | 19.28% |
| EFA250117C00073000 | 2024-05-14 11:19AM EDT | 73.00 | 9.85 | 6.65 | 10.70 | 0.00 | - | 350 | 566 | 34.17% |
| EFA250117C00074000 | 2024-05-02 3:42PM EDT | 74.00 | 6.95 | 6.40 | 11.15 | 0.00 | - | 3 | 520 | 38.56% |
| EFA250117C00075000 | 2024-06-05 11:47AM EDT | 75.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 16,385 | 0.00% |
| EFA250117C00076000 | 2024-05-28 3:51PM EDT | 76.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 0.00% |
| EFA250117C00077000 | 2024-05-31 3:13PM EDT | 77.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| EFA250117C00078000 | 2024-06-14 10:23AM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 0.00% |
| EFA250117C00079000 | 2024-05-29 2:45PM EDT | 79.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,008 | 0.39% |
| EFA250117C00080000 | 2024-06-14 2:55PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 34,150 | 0.78% |
| EFA250117C00081000 | 2024-06-10 3:12PM EDT | 81.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 9,132 | 1.56% |
| EFA250117C00082000 | 2024-06-05 12:31PM EDT | 82.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 1.56% |
| EFA250117C00083000 | 2024-05-15 10:30AM EDT | 83.00 | 3.14 | 1.11 | 2.85 | 0.00 | - | 3 | 22 | 19.93% |
| EFA250117C00084000 | 2024-06-12 9:30AM EDT | 84.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| EFA250117C00085000 | 2024-05-28 12:09PM EDT | 85.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 19,621 | 3.13% |
| EFA250117C00086000 | 2024-05-22 9:30AM EDT | 86.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 5,017 | 3.13% |
| EFA250117C00087000 | 2024-05-15 9:30AM EDT | 87.00 | 1.46 | 0.00 | 1.09 | 0.00 | - | - | 30 | 16.19% |
| EFA250117C00090000 | 2024-05-30 2:58PM EDT | 90.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 46 | 657 | 3.13% |
| EFA250117C00095000 | 2024-03-15 9:37AM EDT | 95.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 18.31% |
| EFA250117C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 6.25% |
| EFA250117C00105000 | 2023-02-13 10:55AM EDT | 105.00 | 0.30 | 0.00 | 4.45 | 0.00 | - | - | 2 | 50.57% |
| EFA250117C00110000 | 2023-05-19 2:42PM EDT | 110.00 | 0.13 | 0.00 | 2.33 | 0.00 | - | 13 | 11 | 42.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117P00030000 | 2023-07-06 12:58PM EDT | 30.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 4 | 40 | 112.04% |
| EFA250117P00035000 | 2024-03-28 1:17PM EDT | 35.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 20 | 30 | 74.78% |
| EFA250117P00040000 | 2023-01-09 10:53AM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 15 | 82.09% |
| EFA250117P00045000 | 2023-01-17 10:39AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EFA250117P00048000 | 2023-01-23 10:48AM EDT | 48.00 | 1.20 | 0.31 | 3.20 | 0.00 | - | 10 | 146 | 57.08% |
| EFA250117P00049000 | 2023-01-26 10:45AM EDT | 49.00 | 1.20 | 0.33 | 2.58 | 0.00 | - | 5 | 46 | 52.12% |
| EFA250117P00050000 | 2024-03-14 12:47PM EDT | 50.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 12 | 696 | 58.59% |
| EFA250117P00051000 | 2023-05-23 2:21PM EDT | 51.00 | 1.27 | 0.40 | 1.93 | 0.00 | - | 5 | 15 | 53.20% |
| EFA250117P00052000 | 2023-05-25 10:38AM EDT | 52.00 | 1.49 | 0.85 | 1.74 | 0.00 | - | 5 | 45 | 49.66% |
| EFA250117P00053000 | 2024-02-02 12:27PM EDT | 53.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 8 | 18 | 54.37% |
| EFA250117P00054000 | 2023-05-02 3:24PM EDT | 54.00 | 1.63 | 1.16 | 2.17 | 0.00 | - | 5 | 11 | 49.85% |
| EFA250117P00055000 | 2023-09-29 3:29PM EDT | 55.00 | 1.81 | 1.60 | 2.16 | 0.00 | - | 11 | 11,014 | 48.00% |
| EFA250117P00056000 | 2024-02-15 1:51PM EDT | 56.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 65.85% |
| EFA250117P00057000 | 2023-09-06 10:31AM EDT | 57.00 | 1.46 | 1.63 | 2.72 | 0.00 | - | 5 | 12 | 48.65% |
| EFA250117P00058000 | 2024-01-23 3:48PM EDT | 58.00 | 0.88 | 0.01 | 2.53 | 0.00 | - | 1 | 259 | 45.51% |
| EFA250117P00059000 | 2023-12-13 12:38PM EDT | 59.00 | 1.14 | 0.04 | 5.00 | 0.00 | - | 69 | 84 | 59.47% |
| EFA250117P00060000 | 2024-06-06 3:42PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 55,211 | 6.25% |
| EFA250117P00061000 | 2023-07-10 12:24PM EDT | 61.00 | 2.22 | 1.53 | 2.57 | 0.00 | - | 5 | 15 | 40.55% |
| EFA250117P00062000 | 2024-05-28 1:00PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10,000 | 10,077 | 6.25% |
| EFA250117P00063000 | 2024-05-06 2:31PM EDT | 63.00 | 0.50 | 0.00 | 2.41 | 0.00 | - | 1 | 25 | 36.13% |
| EFA250117P00064000 | 2024-03-11 11:22AM EDT | 64.00 | 1.33 | 0.01 | 0.95 | 0.00 | - | 1 | 103 | 24.30% |
| EFA250117P00065000 | 2024-05-30 2:58PM EDT | 65.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 21,276 | 6.25% |
| EFA250117P00066000 | 2024-01-19 5:03PM EDT | 66.00 | 2.18 | 0.02 | 2.87 | 0.00 | - | 165 | 1,442 | 33.85% |
| EFA250117P00067000 | 2024-05-14 2:35PM EDT | 67.00 | 0.67 | 0.00 | 0.76 | 0.00 | - | 16 | 1,316 | 18.81% |
| EFA250117P00068000 | 2024-05-14 9:49AM EDT | 68.00 | 0.79 | 0.29 | 0.84 | 0.00 | - | 1 | 56 | 18.14% |
| EFA250117P00069000 | 2024-02-13 2:40PM EDT | 69.00 | 2.12 | 0.73 | 4.45 | 0.00 | - | 20 | 8,045 | 36.77% |
| EFA250117P00070000 | 2024-05-24 10:11AM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 35,754 | 3.13% |
| EFA250117P00071000 | 2024-04-19 2:04PM EDT | 71.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EFA250117P00072000 | 2024-05-14 9:49AM EDT | 72.00 | 1.30 | 0.62 | 2.99 | 0.00 | - | 128 | 183 | 24.15% |
| EFA250117P00073000 | 2024-06-11 11:16AM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 5,581 | 1.56% |
| EFA250117P00074000 | 2024-05-16 12:26PM EDT | 74.00 | 1.20 | 0.15 | 3.65 | 0.00 | - | 4 | 28 | 23.60% |
| EFA250117P00075000 | 2024-05-31 3:13PM EDT | 75.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 25,315 | 1.56% |
| EFA250117P00076000 | 2024-05-23 3:27PM EDT | 76.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 500 | 8,570 | 0.78% |
| EFA250117P00077000 | 2024-06-11 12:26PM EDT | 77.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| EFA250117P00078000 | 2024-05-21 11:27AM EDT | 78.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5,000 | 5,010 | 0.10% |
| EFA250117P00079000 | 2024-05-10 3:33PM EDT | 79.00 | 2.71 | 1.11 | 4.55 | 0.00 | - | 1 | 13 | 17.13% |
| EFA250117P00080000 | 2024-05-21 11:40AM EDT | 80.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4,000 | 10,359 | 0.00% |
| EFA250117P00081000 | 2024-05-14 2:46PM EDT | 81.00 | 3.31 | 1.79 | 5.75 | 0.00 | - | 1 | 1 | 17.16% |
| EFA250117P00082000 | 2024-05-15 3:31PM EDT | 82.00 | 3.35 | 3.60 | 7.10 | 0.00 | - | 1 | 7,001 | 20.20% |
| EFA250117P00084000 | 2024-05-10 9:47AM EDT | 84.00 | 5.14 | 2.56 | 6.80 | 0.00 | - | 4 | 0 | 12.16% |
| EFA250117P00085000 | 2024-05-20 10:23AM EDT | 85.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| EFA250117P00086000 | 2024-05-20 10:23AM EDT | 86.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFA250117P00090000 | 2023-06-08 11:42AM EDT | 90.00 | 18.00 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 58.30% |
| EFA250117P00095000 | 2023-05-05 1:16PM EDT | 95.00 | 21.97 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 51.25% |
| EFA250117P00105000 | 2023-03-30 2:38PM EDT | 105.00 | 33.95 | 27.30 | 37.25 | 0.00 | - | - | 0 | 55.25% |
© 2024 Yahoo. All rights reserved.