iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240719C00072000 | 2024-06-10 3:40PM EDT | 72.00 | 9.15 | 6.80 | 7.45 | 0.00 | - | 950 | 0 | 37.62% |
| EFA240719C00073000 | 2024-06-10 3:40PM EDT | 73.00 | 8.30 | 5.05 | 6.25 | 0.00 | - | 783 | 0 | 29.83% |
| EFA240719C00074000 | 2024-06-11 1:38PM EDT | 74.00 | 5.50 | 4.10 | 6.25 | 0.00 | - | 7 | 7 | 42.85% |
| EFA240719C00074500 | 2024-05-30 9:31AM EDT | 74.50 | 5.90 | 3.60 | 4.80 | 0.00 | - | 1 | 0 | 25.29% |
| EFA240719C00075000 | 2024-06-25 3:17PM EDT | 75.00 | 4.28 | 2.93 | 4.30 | 0.00 | - | 1 | 151 | 23.39% |
| EFA240719C00076000 | 2024-06-25 2:25PM EDT | 76.00 | 3.35 | 2.86 | 3.40 | 0.00 | - | 11 | 18,015 | 21.09% |
| EFA240719C00077000 | 2024-06-21 10:23AM EDT | 77.00 | 1.97 | 2.27 | 2.55 | 0.00 | - | 2 | 2,365 | 18.95% |
| EFA240719C00078000 | 2024-06-25 3:59PM EDT | 78.00 | 1.74 | 1.53 | 1.78 | 0.00 | - | 8 | 9,955 | 17.04% |
| EFA240719C00079000 | 2024-06-25 3:59PM EDT | 79.00 | 1.11 | 1.07 | 1.13 | 0.00 | - | 82 | 5,397 | 15.45% |
| EFA240719C00080000 | 2024-06-25 3:57PM EDT | 80.00 | 0.63 | 0.60 | 0.65 | 0.00 | - | 534 | 33,007 | 14.36% |
| EFA240719C00081000 | 2024-06-25 3:28PM EDT | 81.00 | 0.33 | 0.11 | 0.33 | 0.00 | - | 1,086 | 7,701 | 13.58% |
| EFA240719C00082000 | 2024-06-25 3:59PM EDT | 82.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 35 | 24,998 | 13.09% |
| EFA240719C00083000 | 2024-06-24 12:23PM EDT | 83.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 19,107 | 14.55% |
| EFA240719C00084000 | 2024-06-21 2:35PM EDT | 84.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 344 | 3,918 | 19.78% |
| EFA240719C00085000 | 2024-06-11 3:50PM EDT | 85.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 32 | 10,866 | 29.35% |
| EFA240719C00086000 | 2024-02-28 4:54PM EDT | 86.00 | 0.18 | 0.00 | 0.49 | 0.00 | - | - | 260 | 32.01% |
| EFA240719C00087000 | 2024-06-13 3:24PM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 40.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240719P00062000 | 2024-04-19 12:40PM EDT | 62.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 64.26% |
| EFA240719P00065000 | 2024-04-11 2:09PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.05% |
| EFA240719P00068000 | 2024-02-21 11:59AM EDT | 68.00 | 0.61 | 0.00 | 0.43 | 0.00 | - | - | 100 | 45.70% |
| EFA240719P00069000 | 2024-05-31 11:36AM EDT | 69.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 75 | 6,454 | 50.24% |
| EFA240719P00070000 | 2024-06-18 12:57PM EDT | 70.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 1,003 | 46.44% |
| EFA240719P00071000 | 2024-05-20 11:51AM EDT | 71.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 3 | 772 | 42.63% |
| EFA240719P00072000 | 2024-06-25 12:27PM EDT | 72.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 12 | 5,257 | 27.05% |
| EFA240719P00072500 | 2024-05-16 9:46AM EDT | 72.50 | 0.02 | 0.06 | 0.42 | 0.00 | - | 832 | 839 | 30.08% |
| EFA240719P00073000 | 2024-06-24 10:17AM EDT | 73.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 100 | 7,968 | 18.80% |
| EFA240719P00073500 | 2024-06-21 9:30AM EDT | 73.50 | 0.45 | 0.08 | 0.11 | 0.00 | - | 1 | 37 | 18.26% |
| EFA240719P00074000 | 2024-06-24 9:55AM EDT | 74.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 10 | 3,086 | 17.87% |
| EFA240719P00074500 | 2024-06-24 2:23PM EDT | 74.50 | 0.19 | 0.12 | 0.16 | 0.00 | - | 65 | 6,882 | 16.99% |
| EFA240719P00075000 | 2024-06-24 3:59PM EDT | 75.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 200 | 16,964 | 16.75% |
| EFA240719P00076000 | 2024-06-24 4:01PM EDT | 76.00 | 0.32 | 0.25 | 0.37 | 0.00 | - | 112 | 54,357 | 16.60% |
| EFA240719P00077000 | 2024-06-25 1:07PM EDT | 77.00 | 0.47 | 0.31 | 0.66 | 0.00 | - | 55 | 84,513 | 17.12% |
| EFA240719P00078000 | 2024-06-25 10:42AM EDT | 78.00 | 0.64 | 0.59 | 0.72 | 0.00 | - | 261 | 17,229 | 13.18% |
| EFA240719P00079000 | 2024-06-25 3:42PM EDT | 79.00 | 1.03 | 1.04 | 1.11 | 0.00 | - | 29 | 12,580 | 12.21% |
| EFA240719P00080000 | 2024-06-24 2:48PM EDT | 80.00 | 1.71 | 1.58 | 1.66 | 0.00 | - | 106 | 15,046 | 11.18% |
| EFA240719P00081000 | 2024-06-24 11:29AM EDT | 81.00 | 2.32 | 2.28 | 2.56 | 0.00 | - | 2 | 2,644 | 13.40% |
| EFA240719P00082000 | 2024-06-13 11:15AM EDT | 82.00 | 3.50 | 2.78 | 4.30 | 0.00 | - | 10 | 0 | 28.37% |
| EFA240719P00084000 | 2024-06-11 1:14PM EDT | 84.00 | 5.18 | 5.10 | 5.40 | 0.00 | - | 2 | 0 | 18.65% |
| EFA240719P00085000 | 2024-06-07 3:38PM EDT | 85.00 | 5.08 | 6.15 | 7.30 | 0.00 | - | 10 | 0 | 39.16% |
| EFA240719P00086000 | 2024-02-26 11:30AM EDT | 86.00 | 8.75 | 6.65 | 7.20 | 0.00 | - | 5 | 4 | 0.00% |
| EFA240719P00087000 | 2024-03-07 4:33PM EDT | 87.00 | 7.80 | 6.20 | 11.00 | 0.00 | - | 100 | 101 | 70.95% |
© 2024 Yahoo. All rights reserved.