iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628C00080000 | 2024-06-24 2:35PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.75 | 0.00 | - | 329 | 338 | 51.27% |
| EFA240705C00080000 | 2024-06-24 12:17PM EDT | 2024-07-05 | 0.10 | 0.11 | 0.15 | -0.16 | -61.54% | 1 | 11 | 13.58% |
| EFA240712C00080000 | 2024-06-25 12:57PM EDT | 2024-07-12 | 0.37 | 0.17 | 0.38 | 0.00 | - | 1 | 12 | 15.14% |
| EFA240719C00080000 | 2024-06-26 12:17PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.50 | -0.16 | -25.40% | 1,445 | 32,590 | 14.55% |
| EFA240726C00080000 | 2024-06-24 10:08AM EDT | 2024-07-26 | 0.84 | 0.49 | 0.67 | 0.00 | - | 7 | 7 | 14.97% |
| EFA240816C00080000 | 2024-06-26 11:05AM EDT | 2024-08-16 | 0.96 | 0.98 | 1.08 | -0.31 | -24.41% | 2 | 3,671 | 15.36% |
| EFA240920C00080000 | 2024-06-26 12:07PM EDT | 2024-09-20 | 1.70 | 1.52 | 1.76 | -0.15 | -8.11% | 74 | 23,404 | 16.53% |
| EFA240930C00080000 | 2024-03-18 10:08AM EDT | 2024-09-30 | 3.00 | 1.27 | 1.68 | 0.00 | - | 1 | 294 | 15.14% |
| EFA241018C00080000 | 2024-06-11 10:18AM EDT | 2024-10-18 | 2.62 | 1.75 | 3.85 | 0.00 | - | 76 | 531 | 26.44% |
| EFA241115C00080000 | 2024-06-21 12:01PM EDT | 2024-11-15 | 2.67 | 1.16 | 3.30 | 0.00 | - | 2 | 23 | 20.87% |
| EFA241220C00080000 | 2024-06-17 12:24PM EDT | 2024-12-20 | 3.17 | 2.20 | 3.75 | 0.00 | - | 2 | 19,450 | 20.79% |
| EFA241231C00080000 | 2024-04-15 10:34AM EDT | 2024-12-31 | 3.70 | 4.30 | 4.80 | 0.00 | - | 1 | 5 | 24.85% |
| EFA250117C00080000 | 2024-06-14 2:55PM EDT | 2025-01-17 | 3.30 | 2.68 | 5.45 | 0.00 | - | 4 | 34,150 | 26.58% |
| EFA250321C00080000 | 2024-06-03 2:35PM EDT | 2025-03-21 | 5.92 | 2.20 | 5.50 | 0.00 | - | 1 | 44 | 23.44% |
| EFA251219C00080000 | 2024-03-27 3:00PM EDT | 2025-12-19 | 8.02 | 4.60 | 8.25 | 0.00 | - | 3 | 94 | 23.74% |
| EFA260116C00080000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 8.85 | 4.50 | 9.50 | 0.00 | - | 4 | 7,046 | 26.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628P00080000 | 2024-06-21 11:37AM EDT | 2024-06-28 | 2.20 | 1.52 | 3.55 | 0.00 | - | 1 | 29 | 52.00% |
| EFA240705P00080000 | 2024-06-20 2:44PM EDT | 2024-07-05 | 1.55 | 1.75 | 2.04 | 0.00 | - | 3 | 10 | 17.09% |
| EFA240712P00080000 | 2024-06-13 10:29AM EDT | 2024-07-12 | 1.69 | 1.54 | 2.31 | 0.00 | - | 1 | 2 | 18.07% |
| EFA240719P00080000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 2.10 | 1.97 | 2.06 | +0.39 | +22.81% | 199 | 15,046 | 11.38% |
| EFA240816P00080000 | 2024-06-17 11:55AM EDT | 2024-08-16 | 2.78 | 2.26 | 2.35 | 0.00 | - | 4 | 1,717 | 10.73% |
| EFA240920P00080000 | 2024-06-18 3:51PM EDT | 2024-09-20 | 2.57 | 2.53 | 2.63 | 0.00 | - | 1 | 7,758 | 10.35% |
| EFA240930P00080000 | 2024-05-28 4:04PM EDT | 2024-09-30 | 1.78 | 2.57 | 2.89 | 0.00 | - | 1 | 1 | 11.54% |
| EFA241018P00080000 | 2024-06-21 9:49AM EDT | 2024-10-18 | 3.05 | 2.58 | 3.15 | 0.00 | - | 1 | 49 | 12.16% |
| EFA241115P00080000 | 2024-06-24 3:12PM EDT | 2024-11-15 | 2.75 | 2.30 | 3.70 | 0.00 | - | 2 | 21 | 13.82% |
| EFA241220P00080000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 2.47 | 2.55 | 4.55 | 0.00 | - | 2 | 5,550 | 16.35% |
| EFA241231P00080000 | 2024-04-10 9:30AM EDT | 2024-12-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EFA250117P00080000 | 2024-06-24 1:50PM EDT | 2025-01-17 | 3.31 | 3.30 | 4.25 | 0.00 | - | 6,500 | 16,859 | 13.90% |
| EFA251219P00080000 | 2023-09-01 3:54PM EDT | 2025-12-19 | 9.55 | 9.15 | 14.00 | 0.00 | - | 1 | 15 | 34.32% |
| EFA260116P00080000 | 2024-06-14 3:07PM EDT | 2026-01-16 | 6.19 | 3.45 | 7.95 | 0.00 | - | 1 | 1 | 17.88% |
© 2024 Yahoo. All rights reserved.