iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621C00040000 | 2024-06-10 3:40PM EDT | 40.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| EFA240621C00051000 | 2024-06-10 3:40PM EDT | 51.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 0.00% |
| EFA240621C00057000 | 2024-06-10 3:35PM EDT | 57.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA240621C00058000 | 2024-06-10 3:35PM EDT | 58.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EFA240621C00059000 | 2024-06-10 3:46PM EDT | 59.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFA240621C00060000 | 2024-06-12 9:44AM EDT | 60.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| EFA240621C00061000 | 2024-06-10 3:35PM EDT | 61.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA240621C00062000 | 2024-06-10 3:57PM EDT | 62.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 0.00% |
| EFA240621C00062500 | 2024-06-10 3:43PM EDT | 62.50 | 18.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFA240621C00063000 | 2024-06-10 3:43PM EDT | 63.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EFA240621C00063500 | 2024-06-10 3:46PM EDT | 63.50 | 17.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFA240621C00064000 | 2024-06-10 3:46PM EDT | 64.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EFA240621C00065000 | 2024-06-10 3:57PM EDT | 65.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5,320 | 0 | 0.00% |
| EFA240621C00066000 | 2024-05-09 3:29PM EDT | 66.00 | 14.35 | 14.25 | 16.65 | 0.00 | - | 2 | 2 | 265.53% |
| EFA240621C00067000 | 2024-05-03 10:48AM EDT | 67.00 | 12.41 | 11.75 | 16.45 | 0.00 | - | 1 | 0 | 238.67% |
| EFA240621C00068000 | 2024-01-23 11:41AM EDT | 68.00 | 7.85 | 10.30 | 11.90 | 0.00 | - | 1 | 1 | 138.97% |
| EFA240621C00069000 | 2024-06-10 3:57PM EDT | 69.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 0.00% |
| EFA240621C00070000 | 2024-06-10 4:04PM EDT | 70.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 113,630 | 3 | 0.00% |
| EFA240621C00071000 | 2024-06-10 4:04PM EDT | 71.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 28,380 | 0 | 0.00% |
| EFA240621C00071500 | 2024-04-08 11:36AM EDT | 71.50 | 8.77 | 7.45 | 8.95 | 0.00 | - | - | 1 | 129.49% |
| EFA240621C00072000 | 2024-06-10 3:57PM EDT | 72.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6,240 | 1 | 0.00% |
| EFA240621C00073000 | 2024-06-10 3:57PM EDT | 73.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 7,500 | 0 | 0.00% |
| EFA240621C00073500 | 2024-06-10 3:57PM EDT | 73.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3,100 | 0 | 0.00% |
| EFA240621C00074000 | 2024-06-10 3:57PM EDT | 74.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7,645 | 0 | 0.00% |
| EFA240621C00074500 | 2024-06-10 3:57PM EDT | 74.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 0.00% |
| EFA240621C00075000 | 2024-06-10 4:04PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 148,689 | 0 | 0.00% |
| EFA240621C00076000 | 2024-06-10 4:04PM EDT | 76.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34,070 | 0 | 0.00% |
| EFA240621C00077000 | 2024-06-14 3:33PM EDT | 77.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EFA240621C00077500 | 2024-06-17 3:06PM EDT | 77.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 51 | 106 | 0.00% |
| EFA240621C00078000 | 2024-06-17 1:37PM EDT | 78.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 0.00% |
| EFA240621C00078500 | 2024-06-17 9:52AM EDT | 78.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 1.56% |
| EFA240621C00079000 | 2024-06-17 1:04PM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 3.13% |
| EFA240621C00079500 | 2024-06-17 1:20PM EDT | 79.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 154 | 431 | 6.25% |
| EFA240621C00080000 | 2024-06-17 1:36PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,621 | 6.25% |
| EFA240621C00080500 | 2024-06-13 11:25AM EDT | 80.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 947 | 6.25% |
| EFA240621C00081000 | 2024-06-14 12:10PM EDT | 81.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10,305 | 12.50% |
| EFA240621C00081500 | 2024-06-13 9:41AM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,771 | 12.50% |
| EFA240621C00082000 | 2024-06-17 12:46PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 22,872 | 12.50% |
| EFA240621C00082500 | 2024-06-10 4:00PM EDT | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 337 | 3,192 | 12.50% |
| EFA240621C00083000 | 2024-06-17 11:13AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,436 | 19,623 | 12.50% |
| EFA240621C00083500 | 2024-06-03 2:43PM EDT | 83.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| EFA240621C00084000 | 2024-06-13 2:04PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 2,557 | 12.50% |
| EFA240621C00085000 | 2024-06-12 3:01PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 25.00% |
| EFA240621C00086000 | 2024-04-10 9:30AM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| EFA240621C00088000 | 2024-05-23 10:26AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621P00035000 | 2023-11-02 9:38AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 437.11% |
| EFA240621P00040000 | 2023-11-14 4:50PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 372.27% |
| EFA240621P00045000 | 2023-12-06 4:47PM EDT | 45.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 257.81% |
| EFA240621P00049000 | 2023-11-22 4:46PM EDT | 49.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | - | 1 | 350.20% |
| EFA240621P00050000 | 2024-02-08 10:30AM EDT | 50.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 43 | 906 | 336.72% |
| EFA240621P00052000 | 2023-11-10 1:24PM EDT | 52.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 2,600 | 2,600 | 245.90% |
| EFA240621P00053000 | 2023-11-13 4:18PM EDT | 53.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 140 | 304.49% |
| EFA240621P00054000 | 2023-11-16 4:20PM EDT | 54.00 | 0.35 | 0.00 | 2.26 | 0.00 | - | 230 | 1,330 | 295.41% |
| EFA240621P00055000 | 2023-11-21 1:06PM EDT | 55.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 400 | 4,974 | 215.04% |
| EFA240621P00056000 | 2023-12-19 11:29AM EDT | 56.00 | 0.15 | 0.13 | 0.71 | 0.00 | - | 5,369 | 7,795 | 211.13% |
| EFA240621P00057000 | 2023-12-05 2:07PM EDT | 57.00 | 0.39 | 0.00 | 0.46 | 0.00 | - | 600 | 1,590 | 177.93% |
| EFA240621P00058000 | 2024-05-14 2:11PM EDT | 58.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 3 | 4,793 | 157.42% |
| EFA240621P00059000 | 2023-12-19 11:04AM EDT | 59.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2,671 | 5,899 | 167.58% |
| EFA240621P00060000 | 2024-06-07 10:50AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,665 | 4,380 | 50.00% |
| EFA240621P00061000 | 2023-10-18 12:24PM EDT | 61.00 | 1.54 | 0.49 | 0.77 | 0.00 | - | 1,900 | 2,416 | 184.57% |
| EFA240621P00062000 | 2024-01-22 4:42PM EDT | 62.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 1 | 12,201 | 154.10% |
| EFA240621P00063000 | 2024-06-17 3:54PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,056 | 2,521 | 50.00% |
| EFA240621P00064000 | 2024-06-03 1:21PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 11,184 | 50.00% |
| EFA240621P00065000 | 2024-04-26 12:55PM EDT | 65.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 8 | 24,742 | 128.91% |
| EFA240621P00066000 | 2024-06-03 1:10PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16,405 | 50.00% |
| EFA240621P00066500 | 2024-04-25 10:07AM EDT | 66.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.02% |
| EFA240621P00067000 | 2024-05-20 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 3,124 | 25.00% |
| EFA240621P00068000 | 2024-05-14 9:49AM EDT | 68.00 | 0.41 | 0.00 | 0.26 | 0.00 | - | 1 | 16,073 | 80.86% |
| EFA240621P00068500 | 2024-04-30 3:30PM EDT | 68.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.61% |
| EFA240621P00069000 | 2024-06-11 10:43AM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 20,720 | 25.00% |
| EFA240621P00069500 | 2024-04-23 12:44PM EDT | 69.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| EFA240621P00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27,254 | 25.00% |
| EFA240621P00070500 | 2024-05-01 3:24PM EDT | 70.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 83.11% |
| EFA240621P00071000 | 2024-06-11 11:46AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 21,840 | 25.00% |
| EFA240621P00071500 | 2024-06-11 2:24PM EDT | 71.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 327 | 25.00% |
| EFA240621P00072000 | 2024-06-11 10:43AM EDT | 72.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 7,701 | 25.00% |
| EFA240621P00072500 | 2024-05-30 1:05PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,252 | 12.50% |
| EFA240621P00073000 | 2024-06-13 11:10AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 11,907 | 12.50% |
| EFA240621P00073500 | 2024-06-11 11:46AM EDT | 73.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| EFA240621P00074000 | 2024-06-17 11:20AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 26,391 | 12.50% |
| EFA240621P00074500 | 2024-06-07 1:17PM EDT | 74.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 12.50% |
| EFA240621P00075000 | 2024-06-17 10:48AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39,262 | 12.50% |
| EFA240621P00075500 | 2024-06-14 3:03PM EDT | 75.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 123 | 6.25% |
| EFA240621P00076000 | 2024-06-17 12:39PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18,134 | 6.25% |
| EFA240621P00076500 | 2024-06-17 9:52AM EDT | 76.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| EFA240621P00077000 | 2024-06-17 10:58AM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,275 | 24,283 | 3.13% |
| EFA240621P00077500 | 2024-06-14 3:57PM EDT | 77.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 162 | 2,570 | 3.13% |
| EFA240621P00078000 | 2024-06-17 3:41PM EDT | 78.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 459 | 11,855 | 0.78% |
| EFA240621P00078500 | 2024-06-17 1:15PM EDT | 78.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 201 | 5,899 | 0.00% |
| EFA240621P00079000 | 2024-06-17 12:38PM EDT | 79.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 32,424 | 0.00% |
| EFA240621P00079500 | 2024-06-14 3:26PM EDT | 79.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 2,874 | 0.00% |
| EFA240621P00080000 | 2024-06-17 3:29PM EDT | 80.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 11 | 14,812 | 0.00% |
| EFA240621P00080500 | 2024-06-17 3:26PM EDT | 80.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,223 | 3,009 | 0.00% |
| EFA240621P00081000 | 2024-06-17 3:26PM EDT | 81.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1,228 | 673 | 0.00% |
| EFA240621P00081500 | 2024-06-13 3:20PM EDT | 81.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 0.00% |
| EFA240621P00082000 | 2024-06-17 3:03PM EDT | 82.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| EFA240621P00082500 | 2024-06-14 2:34PM EDT | 82.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| EFA240621P00083000 | 2024-05-23 3:42PM EDT | 83.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EFA240621P00084000 | 2024-05-15 12:35PM EDT | 84.00 | 3.37 | 4.30 | 8.25 | 0.00 | - | 1 | 0 | 65.43% |
© 2024 Yahoo. All rights reserved.