iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517C00075000 | 2024-05-07 3:05PM EDT | 2024-05-17 | 4.80 | 2.73 | 6.30 | 0.00 | - | 159 | 59,854 | 73.39% |
| EFA240524C00075000 | 2024-04-11 11:28AM EDT | 2024-05-24 | 3.92 | 2.65 | 5.25 | 0.00 | - | - | 6 | 35.01% |
| EFA240621C00075000 | 2024-05-08 1:54PM EDT | 2024-06-21 | 5.10 | 4.85 | 5.15 | +0.03 | +0.59% | 1 | 25,589 | 19.78% |
| EFA240628C00075000 | 2024-04-15 3:22PM EDT | 2024-06-28 | 3.37 | 4.30 | 5.25 | 0.00 | - | 1 | 9 | 19.61% |
| EFA240719C00075000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 4.90 | 4.80 | 5.50 | 0.00 | - | 3 | 617 | 18.92% |
| EFA240816C00075000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 4.64 | 5.05 | 5.35 | 0.00 | - | 17 | 18 | 14.83% |
| EFA240920C00075000 | 2024-04-24 1:53PM EDT | 2024-09-20 | 4.55 | 5.55 | 5.75 | 0.00 | - | 185 | 9,402 | 15.48% |
| EFA240930C00075000 | 2024-01-26 3:40PM EDT | 2024-09-30 | 4.33 | 2.84 | 7.45 | 0.00 | - | 10 | 4 | 24.81% |
| EFA241018C00075000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 5.05 | 5.55 | 6.25 | 0.00 | - | 6 | 267 | 16.96% |
| EFA241115C00075000 | 2024-04-10 1:41PM EDT | 2024-11-15 | 6.20 | 6.45 | 6.80 | 0.00 | - | 1 | 3 | 18.43% |
| EFA241220C00075000 | 2024-05-08 12:18PM EDT | 2024-12-20 | 7.10 | 6.65 | 8.25 | +0.13 | +1.87% | 6 | 6,489 | 23.39% |
| EFA250117C00075000 | 2024-05-06 2:31PM EDT | 2025-01-17 | 7.24 | 6.00 | 8.40 | 0.00 | - | 1 | 16,393 | 22.68% |
| EFA251219C00075000 | 2024-03-07 2:34PM EDT | 2025-12-19 | 11.00 | 8.20 | 12.60 | 0.00 | - | 5 | 5 | 25.99% |
| EFA260116C00075000 | 2024-02-27 3:50PM EDT | 2026-01-16 | 10.00 | 9.05 | 13.90 | 0.00 | - | 25 | 37 | 28.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00075000 | 2024-05-08 2:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 237 | 540 | 40.23% |
| EFA240517P00075000 | 2024-05-08 2:44PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 2 | 105,330 | 28.52% |
| EFA240524P00075000 | 2024-04-22 3:13PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 36.72% |
| EFA240531P00075000 | 2024-04-29 11:02AM EDT | 2024-05-31 | 0.28 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 16.90% |
| EFA240607P00075000 | 2024-05-02 11:47AM EDT | 2024-06-07 | 0.31 | 0.00 | 0.14 | 0.00 | - | 1 | 3,498 | 15.33% |
| EFA240621P00075000 | 2024-05-08 10:38AM EDT | 2024-06-21 | 0.33 | 0.29 | 0.34 | 0.00 | - | 41 | 39,546 | 16.43% |
| EFA240628P00075000 | 2024-04-19 2:44PM EDT | 2024-06-28 | 1.89 | 0.37 | 0.41 | 0.00 | - | 49 | 168 | 16.26% |
| EFA240719P00075000 | 2024-05-08 1:42PM EDT | 2024-07-19 | 0.53 | 0.39 | 0.57 | -0.87 | -62.14% | 4,000 | 162 | 15.48% |
| EFA240816P00075000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 1.04 | 0.52 | 0.80 | 0.00 | - | 24 | 100 | 15.10% |
| EFA240920P00075000 | 2024-05-03 11:15AM EDT | 2024-09-20 | 1.27 | 0.88 | 1.04 | 0.00 | - | 34 | 29,854 | 14.64% |
| EFA240930P00075000 | 2024-03-08 11:23AM EDT | 2024-09-30 | 1.26 | 1.36 | 1.76 | 0.00 | - | 19 | 19 | 18.52% |
| EFA241018P00075000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 1.24 | 1.03 | 1.19 | 0.00 | - | 1 | 92 | 14.22% |
| EFA241220P00075000 | 2024-05-06 2:23PM EDT | 2024-12-20 | 1.75 | 1.60 | 2.35 | 0.00 | - | 1 | 25,113 | 17.55% |
| EFA241231P00075000 | 2024-01-03 12:49PM EDT | 2024-12-31 | 3.65 | 3.20 | 3.85 | 0.00 | - | - | 24 | 23.62% |
| EFA250117P00075000 | 2024-05-06 2:11PM EDT | 2025-01-17 | 1.95 | 1.75 | 2.14 | 0.00 | - | 10 | 25,317 | 15.66% |
| EFA251219P00075000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 3.35 | 1.71 | 4.70 | 0.00 | - | 14 | 3,496 | 17.26% |
| EFA260116P00075000 | 2024-03-27 2:15PM EDT | 2026-01-16 | 4.47 | 2.66 | 5.35 | 0.00 | - | 1 | 5 | 18.55% |
© 2024 Yahoo. All rights reserved.