iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240607C00082000 | 2024-05-30 12:51PM EDT | 2024-06-07 | 0.11 | 0.06 | 5.00 | 0.00 | - | 7,000 | 7,006 | 64.84% |
| EFA240614C00082000 | 2024-05-24 12:33PM EDT | 2024-06-14 | 0.33 | 0.00 | 1.72 | 0.00 | - | 2 | 2 | 33.01% |
| EFA240621C00082000 | 2024-05-31 4:06PM EDT | 2024-06-21 | 0.30 | 0.18 | 0.61 | +0.14 | +87.50% | 24 | 36,294 | 12.35% |
| EFA240628C00082000 | 2024-05-16 10:53AM EDT | 2024-06-28 | 0.84 | 0.00 | 2.96 | 0.00 | - | 19 | 410 | 37.21% |
| EFA240719C00082000 | 2024-05-31 1:48PM EDT | 2024-07-19 | 0.53 | 0.00 | 1.03 | +0.11 | +26.19% | 7,140 | 20,979 | 11.76% |
| EFA240816C00082000 | 2024-05-30 3:25PM EDT | 2024-08-16 | 0.96 | 0.00 | 4.75 | +0.15 | +18.52% | 10 | 635 | 34.47% |
| EFA240920C00082000 | 2024-05-30 2:20PM EDT | 2024-09-20 | 1.67 | 0.70 | 4.80 | +0.27 | +19.29% | 1 | 887 | 28.86% |
| EFA240930C00082000 | 2024-05-16 2:22PM EDT | 2024-09-30 | 2.12 | 0.20 | 5.10 | 0.00 | - | 2 | 7 | 29.26% |
| EFA241018C00082000 | 2024-05-07 11:53AM EDT | 2024-10-18 | 1.94 | 1.00 | 5.20 | 0.00 | - | 3 | 4 | 27.81% |
| EFA241115C00082000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 2.35 | 1.40 | 4.80 | +0.39 | +19.90% | 1 | 75 | 23.56% |
| EFA241220C00082000 | 2024-05-20 10:29AM EDT | 2024-12-20 | 3.75 | 1.15 | 5.85 | 0.00 | - | 2 | 4,051 | 25.78% |
| EFA250117C00082000 | 2024-05-15 10:30AM EDT | 2025-01-17 | 3.64 | 0.85 | 5.55 | 0.00 | - | 2 | 48 | 23.00% |
| EFA250321C00082000 | 2024-05-20 12:18PM EDT | 2025-03-21 | 4.90 | 1.40 | 5.25 | 0.00 | - | 7 | 37 | 19.36% |
| EFA250620C00082000 | 2024-05-28 1:25PM EDT | 2025-06-20 | 5.25 | 2.80 | 9.00 | 0.00 | - | 5 | 5 | 28.22% |
| EFA251219C00082000 | 2024-05-22 10:57AM EDT | 2025-12-19 | 6.75 | 4.00 | 11.00 | 0.00 | - | 8 | 367 | 28.25% |
| EFA260116C00082000 | 2024-03-04 2:03PM EDT | 2026-01-16 | 5.40 | 4.95 | 8.55 | 0.00 | - | 7 | 1 | 21.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240607P00082000 | 2024-05-29 10:46AM EDT | 2024-06-07 | 2.15 | 0.04 | 1.40 | 0.00 | - | 1 | 12 | 20.70% |
| EFA240614P00082000 | 2024-05-29 2:50PM EDT | 2024-06-14 | 3.53 | 0.31 | 4.30 | 0.00 | - | 1 | 1 | 60.84% |
| EFA240621P00082000 | 2024-05-30 10:02AM EDT | 2024-06-21 | 1.62 | 0.10 | 2.52 | 0.00 | - | 2 | 27,045 | 26.71% |
| EFA241018P00082000 | 2024-04-08 3:36PM EDT | 2024-10-18 | 4.15 | 3.90 | 4.25 | 0.00 | - | - | 6 | 18.99% |
| EFA241115P00082000 | 2024-03-25 3:53PM EDT | 2024-11-15 | 4.50 | 5.45 | 6.20 | 0.00 | - | - | 1 | 26.22% |
| EFA241220P00082000 | 2024-04-09 11:02AM EDT | 2024-12-20 | 5.01 | 3.65 | 4.25 | 0.00 | - | 4 | 0 | 15.78% |
| EFA250117P00082000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 3.35 | 1.65 | 6.30 | 0.00 | - | 1 | 7,001 | 22.75% |
| EFA250620P00082000 | 2024-05-29 1:31PM EDT | 2025-06-20 | 5.06 | 1.10 | 10.50 | 0.00 | - | - | 1,000 | 30.30% |
| EFA260116P00082000 | 2024-03-04 1:58PM EDT | 2026-01-16 | 7.77 | 4.65 | 9.00 | 0.00 | - | 7 | 1 | 20.73% |
© 2024 Yahoo. All rights reserved.