iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00080000 | 2024-05-07 2:50PM EDT | 2024-05-10 | 0.17 | 0.08 | 0.12 | 0.00 | - | 35 | 714 | 11.91% |
| EFA240517C00080000 | 2024-05-07 2:37PM EDT | 2024-05-17 | 0.47 | 0.39 | 0.43 | 0.00 | - | 3,611 | 31,244 | 12.35% |
| EFA240524C00080000 | 2024-05-07 12:37PM EDT | 2024-05-24 | 0.81 | 0.49 | 0.68 | 0.00 | - | 8 | 40 | 13.11% |
| EFA240531C00080000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.74 | 0.71 | 0.84 | -0.09 | -10.84% | 20 | 189 | 12.96% |
| EFA240614C00080000 | 2024-05-08 2:12PM EDT | 2024-06-14 | 0.98 | 0.93 | 1.05 | +0.35 | +55.56% | 1 | 13 | 12.32% |
| EFA240621C00080000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 1.03 | 0.98 | 1.06 | -0.09 | -8.04% | 32 | 36,862 | 11.39% |
| EFA240628C00080000 | 2024-02-12 11:33AM EDT | 2024-06-28 | 0.90 | 2.16 | 2.26 | 0.00 | - | 2 | 34 | 20.70% |
| EFA240719C00080000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 1.29 | 1.17 | 1.51 | +0.03 | +2.38% | 2 | 17,906 | 12.11% |
| EFA240816C00080000 | 2024-05-08 1:35PM EDT | 2024-08-16 | 1.66 | 1.58 | 1.74 | -0.10 | -5.68% | 11 | 111 | 11.66% |
| EFA240920C00080000 | 2024-05-06 1:53PM EDT | 2024-09-20 | 2.27 | 2.19 | 2.35 | 0.00 | - | 142 | 21,030 | 13.20% |
| EFA240930C00080000 | 2024-03-18 10:08AM EDT | 2024-09-30 | 3.00 | 1.27 | 1.68 | 0.00 | - | 1 | 294 | 9.38% |
| EFA241018C00080000 | 2024-05-02 1:34PM EDT | 2024-10-18 | 2.13 | 2.68 | 2.80 | 0.00 | - | 56 | 432 | 14.12% |
| EFA241115C00080000 | 2024-04-17 12:04PM EDT | 2024-11-15 | 2.14 | 3.20 | 3.40 | 0.00 | - | 3 | 17 | 15.66% |
| EFA241220C00080000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 3.70 | 2.92 | 4.85 | -0.05 | -1.33% | 8 | 19,443 | 20.20% |
| EFA241231C00080000 | 2024-04-15 10:34AM EDT | 2024-12-31 | 3.70 | 1.50 | 4.95 | 0.00 | - | 1 | 5 | 20.12% |
| EFA250117C00080000 | 2024-04-16 3:47PM EDT | 2025-01-17 | 2.93 | 2.93 | 5.00 | 0.00 | - | 2 | 34,191 | 19.62% |
| EFA250321C00080000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 5.00 | 3.80 | 5.65 | 0.00 | - | 12 | 24 | 19.76% |
| EFA251219C00080000 | 2024-03-27 3:00PM EDT | 2025-12-19 | 8.02 | 4.60 | 8.25 | 0.00 | - | 3 | 94 | 20.95% |
| EFA260116C00080000 | 2024-04-12 1:58PM EDT | 2026-01-16 | 7.00 | 5.80 | 9.90 | 0.00 | - | 1 | 7,042 | 24.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517P00080000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.79 | +0.07 | +9.59% | 61 | 14,111 | 11.08% |
| EFA240524P00080000 | 2024-04-17 12:09PM EDT | 2024-05-24 | 3.97 | 0.82 | 1.01 | 0.00 | - | 1 | 0 | 11.74% |
| EFA240621P00080000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 2.04 | 1.99 | 2.09 | +0.05 | +2.51% | 3 | 5,674 | 16.94% |
| EFA240628P00080000 | 2024-03-12 3:07PM EDT | 2024-06-28 | 2.46 | 2.91 | 3.10 | 0.00 | - | 1 | 6 | 24.27% |
| EFA240719P00080000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 2.36 | 2.13 | 2.37 | 0.00 | - | 1 | 12,527 | 15.24% |
| EFA240816P00080000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 2.93 | 2.34 | 2.71 | 0.00 | - | 27 | 56 | 14.98% |
| EFA240920P00080000 | 2024-05-08 2:10PM EDT | 2024-09-20 | 2.65 | 2.56 | 3.20 | +0.11 | +4.33% | 4 | 7,632 | 15.43% |
| EFA240930P00080000 | 2024-05-07 10:22AM EDT | 2024-09-30 | 2.72 | 2.51 | 3.20 | 0.00 | - | 1 | 1 | 14.89% |
| EFA241018P00080000 | 2024-03-22 3:18PM EDT | 2024-10-18 | 3.00 | 5.20 | 5.55 | 0.00 | - | 27 | 27 | 25.13% |
| EFA241115P00080000 | 2024-03-26 12:21PM EDT | 2024-11-15 | 3.20 | 3.50 | 6.15 | 0.00 | - | 5 | 5 | 25.83% |
| EFA241220P00080000 | 2024-02-23 11:24AM EDT | 2024-12-20 | 4.53 | 1.82 | 6.00 | 0.00 | - | 4 | 235 | 23.15% |
| EFA241231P00080000 | 2024-04-10 9:30AM EDT | 2024-12-31 | 3.90 | 1.82 | 6.00 | 0.00 | - | - | 2 | 22.61% |
| EFA250117P00080000 | 2024-04-29 3:41PM EDT | 2025-01-17 | 4.34 | 2.69 | 4.25 | 0.00 | - | 1 | 359 | 15.22% |
| EFA251219P00080000 | 2023-09-01 3:54PM EDT | 2025-12-19 | 9.55 | 9.15 | 14.00 | 0.00 | - | 1 | 15 | 34.36% |
| EFA260116P00080000 | 2024-03-22 2:45PM EDT | 2026-01-16 | 5.57 | 4.50 | 9.50 | 0.00 | - | 1 | 2 | 22.52% |
© 2024 Yahoo. All rights reserved.