iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:76.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517C00076000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 3.46 | 2.61 | 5.45 | +0.86 | +33.08% | 1 | 2,715 | 66.21% |
| EFA240524C00076000 | 2024-04-19 10:35AM EDT | 2024-05-24 | 1.79 | 3.60 | 3.95 | 0.00 | - | 1 | 4 | 23.95% |
| EFA240621C00076000 | 2024-05-06 9:36AM EDT | 2024-06-21 | 3.88 | 3.95 | 4.15 | -0.02 | -0.51% | 1 | 5,998 | 17.26% |
| EFA240628C00076000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 2.65 | 4.45 | 6.15 | 0.00 | - | 1 | 27 | 35.45% |
| EFA240719C00076000 | 2024-04-16 4:00PM EDT | 2024-07-19 | 2.50 | 4.05 | 4.25 | 0.00 | - | 23 | 174 | 14.49% |
| EFA240920C00076000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 3.45 | 4.75 | 5.00 | 0.00 | - | 1 | 9,041 | 15.31% |
| EFA240930C00076000 | 2024-04-10 2:23PM EDT | 2024-09-30 | 4.65 | 4.80 | 5.15 | 0.00 | - | 1 | 12 | 15.63% |
| EFA241018C00076000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 5.20 | 5.20 | 5.45 | 0.00 | - | 3 | 1,007 | 16.33% |
| EFA241115C00076000 | 2024-03-27 3:34PM EDT | 2024-11-15 | 6.80 | 3.25 | 5.15 | 0.00 | - | 1 | 4 | 13.62% |
| EFA241220C00076000 | 2024-05-06 2:23PM EDT | 2024-12-20 | 6.22 | 6.05 | 6.50 | 0.00 | - | 3 | 37 | 18.47% |
| EFA241231C00076000 | 2024-03-18 3:13PM EDT | 2024-12-31 | 6.92 | 3.45 | 5.65 | 0.00 | - | 1 | 1 | 14.42% |
| EFA250117C00076000 | 2024-05-06 2:31PM EDT | 2025-01-17 | 6.49 | 6.15 | 6.65 | 0.00 | - | 1 | 635 | 18.03% |
| EFA260116C00076000 | 2024-02-16 10:30AM EDT | 2026-01-16 | 8.50 | 7.50 | 12.50 | 0.00 | - | 15 | 1 | 26.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00076000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.72 | 0.00 | - | 9 | 12,058 | 53.81% |
| EFA240517P00076000 | 2024-05-07 3:25PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 472 | 28,035 | 21.39% |
| EFA240524P00076000 | 2024-05-07 1:40PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.19 | 0.00 | - | 4 | 7 | 18.26% |
| EFA240531P00076000 | 2024-05-06 10:32AM EDT | 2024-05-31 | 0.17 | 0.11 | 0.14 | 0.00 | - | 3 | 575 | 14.06% |
| EFA240607P00076000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 0.23 | 0.15 | 0.19 | 0.00 | - | 12 | 47 | 13.53% |
| EFA240621P00076000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.64 | 0.47 | 0.51 | +0.19 | +42.22% | 7 | 17,575 | 15.92% |
| EFA240628P00076000 | 2024-05-01 10:41AM EDT | 2024-06-28 | 1.52 | 0.54 | 0.58 | 0.00 | - | 31 | 3,587 | 15.63% |
| EFA240719P00076000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 0.77 | 0.70 | 0.77 | 0.00 | - | 188 | 21,727 | 14.97% |
| EFA240920P00076000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 1.84 | 1.15 | 1.27 | 0.00 | - | 128 | 19,168 | 14.12% |
| EFA240930P00076000 | 2024-03-08 11:22AM EDT | 2024-09-30 | 1.48 | 1.64 | 2.03 | 0.00 | - | 12 | 12 | 17.95% |
| EFA241018P00076000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 1.98 | 1.30 | 1.44 | 0.00 | - | 59 | 168 | 13.79% |
| EFA241220P00076000 | 2024-01-10 3:21PM EDT | 2024-12-20 | 4.10 | 3.70 | 4.15 | 0.00 | - | - | 189 | 23.52% |
| EFA250117P00076000 | 2024-04-19 2:04PM EDT | 2025-01-17 | 3.65 | 1.94 | 2.19 | 0.00 | - | 1 | 8,070 | 14.25% |
| EFA260116P00076000 | 2024-02-27 11:22AM EDT | 2026-01-16 | 4.74 | 2.24 | 5.70 | 0.00 | - | 11 | 7 | 18.20% |
© 2024 Yahoo. All rights reserved.