iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:82.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00082000 | 2024-05-02 2:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 18 | 11 | 58.74% |
| EFA240517C00082000 | 2024-05-07 3:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.34 | 0.00 | - | 3 | 10,220 | 22.41% |
| EFA240524C00082000 | 2024-04-29 4:01PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 27 | 11.72% |
| EFA240531C00082000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.16 | 0.00 | - | 1 | 108 | 11.04% |
| EFA240607C00082000 | 2024-04-26 9:45AM EDT | 2024-06-07 | 0.18 | 0.23 | 0.29 | 0.00 | - | 3 | 3 | 11.94% |
| EFA240621C00082000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.37 | 0.28 | 0.34 | 0.00 | - | 27 | 3,583 | 10.55% |
| EFA240628C00082000 | 2024-05-01 1:15PM EDT | 2024-06-28 | 0.13 | 0.31 | 0.38 | 0.00 | - | 1 | 409 | 10.28% |
| EFA240719C00082000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 0.41 | 0.50 | 0.58 | 0.00 | - | 45 | 4,841 | 10.47% |
| EFA240920C00082000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 1.53 | 1.31 | 1.43 | 0.00 | - | 15 | 832 | 12.60% |
| EFA240930C00082000 | 2024-04-18 12:26PM EDT | 2024-09-30 | 0.93 | 1.42 | 1.56 | 0.00 | - | 1 | 2 | 12.85% |
| EFA241018C00082000 | 2024-05-07 11:53AM EDT | 2024-10-18 | 1.94 | 1.73 | 1.82 | 0.00 | - | 3 | 4 | 13.41% |
| EFA241115C00082000 | 2024-03-06 3:38PM EDT | 2024-11-15 | 2.64 | 2.22 | 2.77 | 0.00 | - | 1 | 1 | 16.65% |
| EFA241220C00082000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 2.03 | 2.63 | 2.74 | 0.00 | - | 20 | 4,048 | 15.19% |
| EFA250117C00082000 | 2024-04-12 9:57AM EDT | 2025-01-17 | 2.54 | 2.78 | 2.92 | 0.00 | - | 6 | 45 | 15.02% |
| EFA251219C00082000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 6.52 | 4.90 | 8.55 | 0.00 | - | 4 | 38 | 23.85% |
| EFA260116C00082000 | 2024-03-04 2:03PM EDT | 2026-01-16 | 5.40 | 4.95 | 8.55 | 0.00 | - | 7 | 1 | 23.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517P00082000 | 2024-04-17 2:07PM EDT | 2024-05-17 | 7.70 | 0.92 | 2.93 | 0.00 | - | 84 | 26 | 24.95% |
| EFA240621P00082000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 5.13 | 3.50 | 3.70 | 0.00 | - | 2 | 288 | 19.80% |
| EFA241018P00082000 | 2024-04-08 3:36PM EDT | 2024-10-18 | 4.15 | 4.00 | 4.25 | 0.00 | - | - | 6 | 13.14% |
| EFA241115P00082000 | 2024-03-25 3:53PM EDT | 2024-11-15 | 4.50 | 5.45 | 6.20 | 0.00 | - | - | 1 | 20.80% |
| EFA241220P00082000 | 2024-04-09 11:02AM EDT | 2024-12-20 | 5.01 | 4.20 | 4.95 | 0.00 | - | 4 | 0 | 14.06% |
| EFA250117P00082000 | 2024-03-07 3:33PM EDT | 2025-01-17 | 4.85 | 2.50 | 5.45 | 0.00 | - | 7,000 | 7,000 | 15.19% |
| EFA260116P00082000 | 2024-03-04 1:58PM EDT | 2026-01-16 | 7.77 | 4.65 | 9.00 | 0.00 | - | 7 | 1 | 18.40% |
© 2024 Yahoo. All rights reserved.