iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628C00061000 | 2023-12-05 11:22AM EDT | 61.00 | 12.80 | 14.40 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| EFA240628C00064000 | 2023-08-22 2:16PM EDT | 64.00 | 9.88 | 8.85 | 9.40 | 0.00 | - | - | 10 | 0.00% |
| EFA240628C00065000 | 2023-12-13 3:35PM EDT | 65.00 | 10.45 | 9.90 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240628C00066000 | 2023-12-01 11:00AM EDT | 66.00 | 8.55 | 10.95 | 11.85 | 0.00 | - | 12 | 12 | 0.00% |
| EFA240628C00067000 | 2023-12-26 11:09AM EDT | 67.00 | 10.15 | 9.65 | 10.45 | 0.00 | - | - | 3 | 0.00% |
| EFA240628C00069000 | 2024-03-01 3:39PM EDT | 69.00 | 10.14 | 9.35 | 14.05 | 0.00 | - | 1 | 3 | 85.69% |
| EFA240628C00070000 | 2024-01-03 3:47PM EDT | 70.00 | 7.05 | 6.95 | 8.90 | 0.00 | - | 5 | 3 | 0.00% |
| EFA240628C00071000 | 2024-03-27 3:23PM EDT | 71.00 | 9.52 | 6.50 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240628C00072000 | 2023-11-16 10:43AM EDT | 72.00 | 3.00 | 4.75 | 5.45 | 0.00 | - | 6 | 204 | 0.00% |
| EFA240628C00073000 | 2024-01-11 2:41PM EDT | 73.00 | 4.67 | 4.60 | 4.80 | 0.00 | - | 4 | 27 | 0.00% |
| EFA240628C00074000 | 2024-02-14 2:14PM EDT | 74.00 | 3.55 | 4.00 | 7.40 | 0.00 | - | 4 | 33 | 42.16% |
| EFA240628C00075000 | 2024-04-15 3:22PM EDT | 75.00 | 3.37 | 4.90 | 9.00 | 0.00 | - | 1 | 9 | 69.82% |
| EFA240628C00076000 | 2024-02-07 3:15PM EDT | 76.00 | 2.65 | 4.45 | 6.15 | 0.00 | - | 1 | 27 | 43.31% |
| EFA240628C00077000 | 2024-04-25 9:51AM EDT | 77.00 | 1.63 | 3.90 | 4.60 | 0.00 | - | 28 | 195 | 32.40% |
| EFA240628C00078000 | 2024-05-03 3:04PM EDT | 78.00 | 2.05 | 1.85 | 2.48 | 0.00 | - | 22 | 220 | 14.72% |
| EFA240628C00080000 | 2024-05-29 1:23PM EDT | 80.00 | 0.72 | 0.57 | 0.75 | -1.58 | -68.70% | 9 | 34 | 8.79% |
| EFA240628C00081000 | 2024-05-28 10:19AM EDT | 81.00 | 0.73 | 0.23 | 0.39 | 0.00 | - | 2 | 20 | 8.99% |
| EFA240628C00082000 | 2024-05-16 10:53AM EDT | 82.00 | 0.84 | 0.09 | 0.26 | 0.00 | - | 19 | 410 | 10.40% |
| EFA240628C00083000 | 2024-05-29 9:48AM EDT | 83.00 | 0.14 | 0.00 | 0.47 | -0.08 | -36.36% | 3 | 5,242 | 16.50% |
| EFA240628C00084000 | 2024-05-22 1:53PM EDT | 84.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 108 | 5,164 | 23.49% |
| EFA240628C00085000 | 2024-05-28 11:19AM EDT | 85.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 10 | 1,814 | 19.24% |
| EFA240628C00086000 | 2023-11-17 10:42AM EDT | 86.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 22.27% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628P00050000 | 2023-12-06 12:22PM EDT | 50.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 38 | 80.86% |
| EFA240628P00052000 | 2023-12-06 2:16PM EDT | 52.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 76.17% |
| EFA240628P00053000 | 2023-11-14 10:36AM EDT | 53.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.40% |
| EFA240628P00054000 | 2023-11-14 10:37AM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.08% |
| EFA240628P00057000 | 2023-12-08 3:19PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EFA240628P00059000 | 2023-12-12 4:53PM EDT | 59.00 | 0.49 | 0.10 | 0.99 | 0.00 | - | - | 6 | 74.32% |
| EFA240628P00062000 | 2023-10-19 2:20PM EDT | 62.00 | 2.17 | 0.64 | 0.99 | 0.00 | - | 1,800 | 1,800 | 72.02% |
| EFA240628P00065000 | 2024-03-28 11:20AM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 50.05% |
| EFA240628P00066000 | 2024-02-08 10:39AM EDT | 66.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 16 | 80 | 54.00% |
| EFA240628P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 40 | 190 | 53.71% |
| EFA240628P00068000 | 2024-03-28 11:19AM EDT | 68.00 | 0.17 | 0.15 | 1.20 | 0.00 | - | 150 | 150 | 59.18% |
| EFA240628P00069000 | 2024-04-16 3:05PM EDT | 69.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 238 | 248 | 47.14% |
| EFA240628P00070000 | 2024-04-30 11:18AM EDT | 70.00 | 0.20 | 0.01 | 1.69 | 0.00 | - | 47 | 4,991 | 59.84% |
| EFA240628P00071000 | 2024-04-19 12:01PM EDT | 71.00 | 0.70 | 0.00 | 0.74 | 0.00 | - | 945 | 945 | 40.41% |
| EFA240628P00072000 | 2024-05-14 1:25PM EDT | 72.00 | 0.11 | 0.01 | 1.08 | 0.00 | - | 3 | 1,802 | 42.87% |
| EFA240628P00073000 | 2024-05-02 10:42AM EDT | 73.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 80 | 640 | 28.47% |
| EFA240628P00074000 | 2024-05-28 10:35AM EDT | 74.00 | 0.19 | 0.00 | 1.84 | 0.00 | - | 1 | 57 | 46.17% |
| EFA240628P00075000 | 2024-05-29 10:26AM EDT | 75.00 | 0.18 | 0.17 | 0.21 | +0.03 | +20.00% | 44 | 3,639 | 17.58% |
| EFA240628P00076000 | 2024-05-29 12:24PM EDT | 76.00 | 0.28 | 0.28 | 0.32 | +0.04 | +16.67% | 75 | 2,269 | 16.97% |
| EFA240628P00077000 | 2024-05-29 12:26PM EDT | 77.00 | 0.46 | 0.45 | 0.52 | +0.23 | +100.00% | 39 | 87 | 16.97% |
| EFA240628P00078000 | 2024-05-28 11:02AM EDT | 78.00 | 0.38 | 0.75 | 0.80 | 0.00 | - | 4 | 1,467 | 16.97% |
| EFA240628P00079000 | 2024-05-28 10:35AM EDT | 79.00 | 0.69 | 1.11 | 1.30 | 0.00 | - | 1 | 472 | 18.36% |
| EFA240628P00080000 | 2024-05-28 1:58PM EDT | 80.00 | 1.06 | 1.52 | 1.94 | 0.00 | - | 1 | 56 | 20.12% |
| EFA240628P00081000 | 2024-05-24 2:33PM EDT | 81.00 | 1.67 | 1.88 | 2.97 | 0.00 | - | 3 | 42 | 25.21% |
| EFA240628P00083000 | 2024-02-21 3:15PM EDT | 83.00 | 7.00 | 2.42 | 5.45 | 0.00 | - | - | 44 | 38.77% |
| EFA240628P00084000 | 2024-02-23 1:05PM EDT | 84.00 | 6.80 | 2.68 | 7.10 | 0.00 | - | 1 | 160 | 49.88% |
| EFA240628P00085000 | 2024-02-23 4:56PM EDT | 85.00 | 7.75 | 3.80 | 8.50 | 0.00 | - | 51 | 59 | 58.06% |
© 2024 Yahoo. All rights reserved.