iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628C00061000 | 2024-06-10 3:36PM EDT | 61.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFA240628C00063000 | 2024-06-10 3:47PM EDT | 63.00 | 18.09 | 14.40 | 16.95 | 0.00 | - | - | 0 | 238.67% |
| EFA240628C00064000 | 2024-06-10 3:47PM EDT | 64.00 | 17.07 | 12.75 | 16.75 | 0.00 | - | 20 | 0 | 274.41% |
| EFA240628C00065000 | 2024-06-10 3:47PM EDT | 65.00 | 16.19 | 11.80 | 15.75 | 0.00 | - | 10 | 0 | 87.50% |
| EFA240628C00066000 | 2024-06-10 3:47PM EDT | 66.00 | 15.17 | 10.95 | 14.65 | 0.00 | - | 20 | 0 | 92.97% |
| EFA240628C00067000 | 2023-12-26 11:09AM EDT | 67.00 | 10.15 | 9.65 | 10.45 | 0.00 | - | - | 3 | 0.00% |
| EFA240628C00069000 | 2024-03-01 3:39PM EDT | 69.00 | 10.14 | 9.35 | 14.05 | 0.00 | - | 1 | 3 | 206.25% |
| EFA240628C00070000 | 2024-01-03 3:47PM EDT | 70.00 | 7.05 | 6.95 | 8.90 | 0.00 | - | 5 | 3 | 83.01% |
| EFA240628C00071000 | 2024-03-27 3:23PM EDT | 71.00 | 9.52 | 6.50 | 8.10 | 0.00 | - | 1 | 1 | 93.55% |
| EFA240628C00072000 | 2024-06-10 3:40PM EDT | 72.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| EFA240628C00073000 | 2024-06-10 3:40PM EDT | 73.00 | 8.20 | 4.90 | 7.65 | 0.00 | - | 205 | 0 | 85.84% |
| EFA240628C00074000 | 2024-06-10 3:40PM EDT | 74.00 | 7.20 | 2.92 | 6.00 | 0.00 | - | 210 | 0 | 110.35% |
| EFA240628C00075000 | 2024-04-15 3:22PM EDT | 75.00 | 3.37 | 4.90 | 9.00 | 0.00 | - | 1 | 9 | 174.22% |
| EFA240628C00076000 | 2024-06-10 3:40PM EDT | 76.00 | 5.20 | 1.64 | 4.20 | 0.00 | - | 205 | 0 | 92.58% |
| EFA240628C00077000 | 2024-06-10 3:40PM EDT | 77.00 | 4.15 | 1.67 | 2.03 | 0.00 | - | 1,420 | 0 | 31.45% |
| EFA240628C00078000 | 2024-06-25 3:49PM EDT | 78.00 | 1.01 | 0.80 | 1.00 | 0.00 | - | 267 | 2,248 | 18.95% |
| EFA240628C00079000 | 2024-06-24 2:56PM EDT | 79.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 1.56% |
| EFA240628C00080000 | 2024-06-24 2:35PM EDT | 80.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 329 | 338 | 14.45% |
| EFA240628C00081000 | 2024-06-24 9:51AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EFA240628C00082000 | 2024-06-25 11:10AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| EFA240628C00083000 | 2024-06-25 11:10AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 12.50% |
| EFA240628C00084000 | 2024-06-25 11:10AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,234 | 7,036 | 35.16% |
| EFA240628C00085000 | 2024-06-20 2:49PM EDT | 85.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 170 | 1,982 | 40.23% |
| EFA240628C00086000 | 2024-06-21 10:20AM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628P00050000 | 2023-12-06 12:22PM EDT | 50.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 38 | 253.91% |
| EFA240628P00052000 | 2023-12-06 2:16PM EDT | 52.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 238.67% |
| EFA240628P00053000 | 2023-11-14 10:36AM EDT | 53.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 273.83% |
| EFA240628P00054000 | 2023-11-14 10:37AM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 263.09% |
| EFA240628P00057000 | 2023-12-08 3:19PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EFA240628P00059000 | 2023-12-12 4:53PM EDT | 59.00 | 0.49 | 0.10 | 0.99 | 0.00 | - | - | 6 | 230.86% |
| EFA240628P00062000 | 2023-10-19 2:20PM EDT | 62.00 | 2.17 | 0.64 | 0.99 | 0.00 | - | 1,800 | 1,800 | 222.85% |
| EFA240628P00065000 | 2024-03-28 11:20AM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 152.93% |
| EFA240628P00066000 | 2024-02-08 10:39AM EDT | 66.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 16 | 80 | 164.84% |
| EFA240628P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 40 | 190 | 133.98% |
| EFA240628P00068000 | 2024-03-28 11:19AM EDT | 68.00 | 0.17 | 0.15 | 1.20 | 0.00 | - | 150 | 150 | 147.66% |
| EFA240628P00069000 | 2024-04-16 3:05PM EDT | 69.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 238 | 248 | 115.14% |
| EFA240628P00070000 | 2024-05-30 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,941 | 0 | 25.00% |
| EFA240628P00071000 | 2024-05-30 11:38AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 25.00% |
| EFA240628P00072000 | 2024-05-14 1:25PM EDT | 72.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 1,802 | 86.82% |
| EFA240628P00073000 | 2024-06-25 11:40AM EDT | 73.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 111 | 640 | 76.56% |
| EFA240628P00074000 | 2024-06-25 11:40AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EFA240628P00075000 | 2024-06-21 10:01AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 211 | 57.52% |
| EFA240628P00076000 | 2024-06-25 11:36AM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,131 | 0 | 12.50% |
| EFA240628P00077000 | 2024-06-24 10:20AM EDT | 77.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 23 | 542 | 18.16% |
| EFA240628P00078000 | 2024-06-25 4:00PM EDT | 78.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 14 | 3,697 | 15.04% |
| EFA240628P00079000 | 2024-06-24 3:59PM EDT | 79.00 | 0.64 | 0.45 | 0.52 | 0.00 | - | 230 | 390 | 13.58% |
| EFA240628P00080000 | 2024-06-21 11:37AM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240628P00081000 | 2024-06-14 12:22PM EDT | 81.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240628P00082000 | 2024-06-17 11:55AM EDT | 82.00 | 4.39 | 2.10 | 4.45 | 0.00 | - | 4 | 4 | 86.13% |
| EFA240628P00083000 | 2024-02-21 3:15PM EDT | 83.00 | 7.00 | 2.42 | 5.45 | 0.00 | - | - | 44 | 97.17% |
| EFA240628P00084000 | 2024-06-18 3:36PM EDT | 84.00 | 5.60 | 3.60 | 6.70 | 0.00 | - | 60 | 9 | 117.97% |
| EFA240628P00085000 | 2024-02-23 4:56PM EDT | 85.00 | 7.75 | 3.80 | 8.50 | 0.00 | - | 51 | 59 | 160.35% |
© 2024 Yahoo. All rights reserved.