iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426C00073500 | 2024-04-15 2:49PM EDT | 73.50 | 3.80 | 2.32 | 6.35 | 0.00 | - | - | 4 | 138.38% |
| EFA240426C00075000 | 2024-04-19 11:45AM EDT | 75.00 | 1.59 | 0.83 | 4.75 | 0.00 | - | 1 | 1 | 112.94% |
| EFA240426C00075500 | 2024-04-18 10:00AM EDT | 75.50 | 1.26 | 0.42 | 3.85 | 0.00 | - | - | 2 | 90.23% |
| EFA240426C00076000 | 2024-04-23 1:41PM EDT | 76.00 | 1.99 | 1.71 | 2.02 | +0.69 | +53.08% | 37 | 41 | 27.44% |
| EFA240426C00076500 | 2024-04-23 2:49PM EDT | 76.50 | 1.56 | 1.24 | 1.70 | +0.66 | +73.33% | 17 | 412 | 30.86% |
| EFA240426C00077000 | 2024-04-23 1:50PM EDT | 77.00 | 1.10 | 0.80 | 1.27 | +0.60 | +120.00% | 34 | 178 | 27.54% |
| EFA240426C00077500 | 2024-04-23 9:50AM EDT | 77.50 | 0.48 | 0.62 | 0.68 | +0.10 | +26.32% | 8 | 253 | 17.29% |
| EFA240426C00078000 | 2024-04-23 2:44PM EDT | 78.00 | 0.39 | 0.33 | 0.36 | +0.29 | +290.00% | 11 | 92 | 15.28% |
| EFA240426C00078500 | 2024-04-23 3:41PM EDT | 78.50 | 0.18 | 0.14 | 0.17 | +0.11 | +157.14% | 519 | 88 | 14.75% |
| EFA240426C00079000 | 2024-04-23 2:49PM EDT | 79.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 16 | 94 | 14.65% |
| EFA240426C00079500 | 2024-04-15 11:15AM EDT | 79.50 | 0.18 | 0.00 | 0.89 | 0.00 | - | 9 | 29 | 55.52% |
| EFA240426C00080000 | 2024-04-15 3:22PM EDT | 80.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 83 | 65.97% |
| EFA240426C00080500 | 2024-04-10 1:10PM EDT | 80.50 | 0.17 | 0.00 | 1.09 | 0.00 | - | 123 | 96 | 52.93% |
| EFA240426C00081000 | 2024-04-16 12:47PM EDT | 81.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 1 | 94 | 55.96% |
| EFA240426C00081500 | 2024-04-22 12:54PM EDT | 81.50 | 0.01 | 0.00 | 2.00 | 0.00 | - | 177 | 266 | 83.20% |
| EFA240426C00082000 | 2024-04-22 12:48PM EDT | 82.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1,335 | 15 | 83.11% |
| EFA240426C00082500 | 2024-04-16 12:47PM EDT | 82.50 | 0.37 | 0.00 | 1.95 | 0.00 | - | 1 | 617 | 92.58% |
| EFA240426C00083000 | 2024-04-10 1:31PM EDT | 83.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3,505 | 11 | 34.77% |
| EFA240426C00083500 | 2024-03-25 11:39AM EDT | 83.50 | 0.08 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 103.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426P00070000 | 2024-04-16 11:33AM EDT | 70.00 | 0.05 | 0.00 | 1.21 | 0.00 | - | - | 1 | 114.26% |
| EFA240426P00072000 | 2024-04-18 1:11PM EDT | 72.00 | 0.05 | 0.00 | 1.21 | 0.00 | - | - | 1 | 93.07% |
| EFA240426P00073000 | 2024-04-19 11:47AM EDT | 73.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 95.90% |
| EFA240426P00073500 | 2024-04-19 12:49PM EDT | 73.50 | 0.11 | 0.00 | 1.95 | 0.00 | - | 10 | 10 | 94.63% |
| EFA240426P00074000 | 2024-04-19 10:16AM EDT | 74.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 3 | 140 | 72.75% |
| EFA240426P00074500 | 2024-04-19 3:51PM EDT | 74.50 | 0.20 | 0.00 | 0.88 | 0.00 | - | 6 | 142 | 57.42% |
| EFA240426P00075000 | 2024-04-22 1:28PM EDT | 75.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 19 | 31 | 29.88% |
| EFA240426P00075500 | 2024-04-22 1:55PM EDT | 75.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 59 | 23.05% |
| EFA240426P00076000 | 2024-04-23 3:33PM EDT | 76.00 | 0.05 | 0.03 | 0.06 | -0.11 | -68.75% | 330 | 6,368 | 19.92% |
| EFA240426P00076500 | 2024-04-23 3:30PM EDT | 76.50 | 0.08 | 0.06 | 0.09 | -0.22 | -73.33% | 2 | 56 | 17.97% |
| EFA240426P00077000 | 2024-04-23 1:54PM EDT | 77.00 | 0.12 | 0.11 | 0.14 | -0.33 | -73.33% | 10 | 121 | 15.72% |
| EFA240426P00077500 | 2024-04-23 1:49PM EDT | 77.50 | 0.23 | 0.23 | 0.27 | -1.17 | -83.57% | 5 | 577 | 15.04% |
| EFA240426P00078000 | 2024-04-23 2:43PM EDT | 78.00 | 0.41 | 0.42 | 0.47 | -1.39 | -77.22% | 2 | 131 | 13.87% |
| EFA240426P00078500 | 2024-04-15 2:18PM EDT | 78.50 | 1.68 | 0.53 | 1.00 | 0.00 | - | 7 | 15 | 21.97% |
| EFA240426P00079000 | 2024-04-19 12:07PM EDT | 79.00 | 2.85 | 0.88 | 1.58 | 0.00 | - | 1 | 2 | 31.35% |
| EFA240426P00079500 | 2024-04-19 11:37AM EDT | 79.50 | 3.25 | 0.10 | 2.24 | 0.00 | - | 2 | 6 | 43.75% |
| EFA240426P00080000 | 2024-04-05 10:38AM EDT | 80.00 | 1.58 | 0.31 | 4.10 | 0.00 | - | 2 | 4 | 101.61% |
© 2024 Yahoo. All rights reserved.