iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00078000 | 2024-05-08 12:38PM EDT | 2024-05-10 | 1.55 | 1.14 | 2.27 | +0.41 | +35.96% | 3 | 10,785 | 46.78% |
| EFA240517C00078000 | 2024-05-08 2:14PM EDT | 2024-05-17 | 1.82 | 1.64 | 1.88 | -0.13 | -6.67% | 76 | 15,196 | 16.75% |
| EFA240524C00078000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 2.00 | 1.84 | 2.08 | +0.28 | +16.28% | 8 | 109 | 16.46% |
| EFA240531C00078000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 1.40 | 2.00 | 2.25 | 0.00 | - | 2 | 45 | 16.26% |
| EFA240607C00078000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.58 | 2.19 | 2.50 | 0.00 | - | 3 | 74 | 17.31% |
| EFA240621C00078000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 2.44 | 2.12 | 2.61 | 0.00 | - | 2 | 8,684 | 15.44% |
| EFA240628C00078000 | 2024-05-03 3:04PM EDT | 2024-06-28 | 2.05 | 2.28 | 2.50 | 0.00 | - | 22 | 220 | 13.37% |
| EFA240719C00078000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 2.20 | 2.42 | 2.65 | 0.00 | - | 1 | 1,850 | 12.43% |
| EFA240920C00078000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 3.65 | 3.15 | 3.55 | 0.00 | - | 4 | 7,113 | 14.00% |
| EFA240930C00078000 | 2024-04-19 1:20PM EDT | 2024-09-30 | 2.33 | 3.50 | 3.70 | 0.00 | - | 36 | 36 | 14.28% |
| EFA241018C00078000 | 2024-03-28 11:07AM EDT | 2024-10-18 | 4.80 | 2.83 | 3.35 | 0.00 | - | 1 | 5 | 11.77% |
| EFA241115C00078000 | 2024-03-26 11:44AM EDT | 2024-11-15 | 5.30 | 3.30 | 3.75 | 0.00 | - | 1 | 12 | 12.68% |
| EFA241220C00078000 | 2024-03-27 1:10PM EDT | 2024-12-20 | 5.98 | 3.05 | 5.35 | 0.00 | - | 3 | 4,000 | 18.23% |
| EFA250117C00078000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 5.05 | 3.95 | 6.30 | -1.25 | -19.84% | 1 | 357 | 20.85% |
| EFA250321C00078000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 5.35 | 4.75 | 7.45 | 0.00 | - | 15 | 15 | 22.63% |
| EFA251219C00078000 | 2024-04-02 2:49PM EDT | 2025-12-19 | 8.75 | 5.50 | 10.35 | 0.00 | - | 1 | 0 | 23.93% |
| EFA260116C00078000 | 2023-12-27 1:29PM EDT | 2026-01-16 | 7.25 | 4.00 | 7.30 | 0.00 | - | 2 | 13 | 15.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00078000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.04 | 0.00 | - | 3 | 7 | 15.63% |
| EFA240517P00078000 | 2024-05-07 10:32AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | 0.00 | - | 307 | 21,942 | 12.70% |
| EFA240524P00078000 | 2024-05-08 12:21PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.45 | 0.00 | - | 6 | 18 | 15.58% |
| EFA240531P00078000 | 2024-05-06 10:46AM EDT | 2024-05-31 | 0.41 | 0.28 | 0.34 | 0.00 | - | 255 | 263 | 11.45% |
| EFA240607P00078000 | 2024-05-06 2:57PM EDT | 2024-06-07 | 0.47 | 0.37 | 0.45 | 0.00 | - | 2 | 8 | 11.55% |
| EFA240614P00078000 | 2024-05-06 10:03AM EDT | 2024-06-14 | 1.08 | 0.89 | 0.97 | 0.00 | - | 10 | 7 | 16.19% |
| EFA240621P00078000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 1.01 | 0.97 | 1.05 | -0.01 | -0.98% | 862 | 9,309 | 15.65% |
| EFA240628P00078000 | 2024-02-23 1:28PM EDT | 2024-06-28 | 2.54 | 0.77 | 4.30 | 0.00 | - | 178 | 176 | 42.63% |
| EFA240719P00078000 | 2024-05-06 3:16PM EDT | 2024-07-19 | 1.41 | 1.21 | 1.53 | 0.00 | - | 1 | 649 | 15.88% |
| EFA240920P00078000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 1.75 | 1.70 | 1.87 | 0.00 | - | 1 | 277 | 13.48% |
| EFA241018P00078000 | 2024-05-07 12:34PM EDT | 2024-10-18 | 1.92 | 1.87 | 2.04 | 0.00 | - | 70 | 76 | 13.10% |
| EFA241220P00078000 | 2024-04-29 11:13AM EDT | 2024-12-20 | 3.25 | 2.30 | 2.84 | 0.00 | - | 14 | 8,674 | 14.44% |
| EFA241231P00078000 | 2024-01-03 12:49PM EDT | 2024-12-31 | 5.28 | 4.05 | 5.55 | 0.00 | - | - | 12 | 24.91% |
| EFA250117P00078000 | 2024-04-11 11:33AM EDT | 2025-01-17 | 3.80 | 2.44 | 3.75 | 0.00 | - | 6 | 10 | 17.14% |
| EFA260116P00078000 | 2024-04-26 2:22PM EDT | 2026-01-16 | 5.65 | 2.13 | 6.50 | 0.00 | - | 7 | 12 | 17.80% |
© 2024 Yahoo. All rights reserved.