iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00076500 | 2024-05-01 3:05PM EDT | 76.50 | 1.70 | 0.95 | 5.00 | 0.00 | - | 10 | 6 | 114.45% |
| EFA240510C00077000 | 2024-05-07 1:50PM EDT | 77.00 | 2.89 | 0.45 | 4.55 | 0.00 | - | 1 | 1 | 109.18% |
| EFA240510C00077500 | 2024-05-01 3:51PM EDT | 77.50 | 0.67 | 0.18 | 4.25 | 0.00 | - | 21 | 21 | 109.18% |
| EFA240510C00078000 | 2024-05-08 12:38PM EDT | 78.00 | 1.55 | 1.14 | 2.27 | +0.41 | +35.96% | 3 | 10,785 | 46.78% |
| EFA240510C00078500 | 2024-05-08 1:10PM EDT | 78.50 | 1.13 | 0.76 | 1.50 | -0.28 | -19.86% | 4 | 146 | 29.88% |
| EFA240510C00079000 | 2024-05-07 9:30AM EDT | 79.00 | 0.72 | 0.61 | 0.74 | -0.16 | -18.18% | 1 | 79 | 13.28% |
| EFA240510C00079500 | 2024-05-08 3:53PM EDT | 79.50 | 0.33 | 0.28 | 0.33 | -0.10 | -23.26% | 9 | 1,511 | 10.01% |
| EFA240510C00080000 | 2024-05-07 2:50PM EDT | 80.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 35 | 714 | 9.77% |
| EFA240510C00080500 | 2024-05-06 10:15AM EDT | 80.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 13 | 40 | 10.35% |
| EFA240510C00081000 | 2024-05-06 3:39PM EDT | 81.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 46.19% |
| EFA240510C00082000 | 2024-05-02 2:55PM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 18 | 11 | 57.91% |
| EFA240510C00083000 | 2024-04-26 10:04AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1 | 24.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00072000 | 2024-04-12 3:11PM EDT | 72.00 | 0.18 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 92.09% |
| EFA240510P00073000 | 2024-04-23 9:46AM EDT | 73.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.18% |
| EFA240510P00074000 | 2024-04-29 2:15PM EDT | 74.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 39.06% |
| EFA240510P00074500 | 2024-05-01 3:18PM EDT | 74.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 35.94% |
| EFA240510P00075000 | 2024-05-08 2:58PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 237 | 540 | 32.81% |
| EFA240510P00075500 | 2024-05-08 12:38PM EDT | 75.50 | 0.26 | 0.00 | 0.03 | +0.02 | +8.33% | 3 | 94 | 31.64% |
| EFA240510P00076000 | 2024-05-03 9:51AM EDT | 76.00 | 0.27 | 0.00 | 0.72 | 0.00 | - | 9 | 12,058 | 54.30% |
| EFA240510P00076500 | 2024-05-06 3:56PM EDT | 76.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 50.00% |
| EFA240510P00077000 | 2024-05-08 2:54PM EDT | 77.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 6,180 | 23.05% |
| EFA240510P00077500 | 2024-05-08 10:41AM EDT | 77.50 | 0.03 | 0.00 | 0.27 | -0.01 | -25.00% | 100 | 130 | 34.38% |
| EFA240510P00078000 | 2024-05-03 2:40PM EDT | 78.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 3 | 7 | 15.63% |
| EFA240510P00078500 | 2024-05-03 3:41PM EDT | 78.50 | 0.30 | 0.03 | 0.06 | 0.00 | - | 18 | 18 | 13.28% |
| EFA240510P00079000 | 2024-05-08 3:57PM EDT | 79.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 4 | 120 | 11.13% |
| EFA240510P00079500 | 2024-05-08 3:17PM EDT | 79.50 | 0.23 | 0.21 | 0.26 | -0.03 | -11.54% | 11 | 2,023 | 10.35% |
© 2024 Yahoo. All rights reserved.