iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517C00076000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 2.60 | 3.10 | 4.25 | +1.09 | +72.19% | 3 | 2,718 | 45.09% |
| EFA240524C00076000 | 2024-04-19 10:35AM EDT | 2024-05-24 | 1.79 | 3.25 | 3.50 | 0.00 | - | 1 | 4 | 23.32% |
| EFA240621C00076000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 3.55 | 3.50 | 4.65 | +1.04 | +41.43% | 738 | 5,261 | 26.73% |
| EFA240628C00076000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 2.65 | 4.45 | 6.15 | 0.00 | - | 1 | 27 | 38.23% |
| EFA240719C00076000 | 2024-04-16 4:00PM EDT | 2024-07-19 | 2.50 | 3.65 | 3.95 | 0.00 | - | 23 | 174 | 15.60% |
| EFA240920C00076000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 3.45 | 4.20 | 5.65 | 0.00 | - | 1 | 9,041 | 21.18% |
| EFA240930C00076000 | 2024-04-10 2:23PM EDT | 2024-09-30 | 4.65 | 4.45 | 5.80 | 0.00 | - | 1 | 12 | 21.24% |
| EFA241018C00076000 | 2024-04-17 12:04PM EDT | 2024-10-18 | 3.68 | 4.75 | 6.10 | 0.00 | - | 4 | 1,004 | 21.56% |
| EFA241115C00076000 | 2024-03-27 3:34PM EDT | 2024-11-15 | 6.80 | 3.25 | 5.15 | 0.00 | - | 1 | 4 | 15.53% |
| EFA241220C00076000 | 2024-03-27 3:00PM EDT | 2024-12-20 | 7.32 | 4.25 | 6.70 | 0.00 | - | 3 | 36 | 20.88% |
| EFA241231C00076000 | 2024-03-18 3:13PM EDT | 2024-12-31 | 6.92 | 3.45 | 5.65 | 0.00 | - | 1 | 1 | 16.05% |
| EFA250117C00076000 | 2024-04-29 2:57PM EDT | 2025-01-17 | 5.80 | 4.80 | 7.05 | 0.00 | - | 47 | 635 | 21.10% |
| EFA260116C00076000 | 2024-02-16 10:30AM EDT | 2026-01-16 | 8.50 | 7.50 | 12.50 | 0.00 | - | 15 | 1 | 27.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00076000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.20 | +0.01 | +3.85% | 9 | 12,067 | 30.18% |
| EFA240517P00076000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.11 | -0.08 | -42.11% | 399 | 28,146 | 16.31% |
| EFA240524P00076000 | 2024-05-02 3:00PM EDT | 2024-05-24 | 0.27 | 0.14 | 0.18 | 0.00 | - | 1 | 12 | 14.94% |
| EFA240531P00076000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 0.36 | 0.19 | 0.22 | 0.00 | - | 13 | 578 | 13.67% |
| EFA240607P00076000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 0.42 | 0.25 | 0.31 | 0.00 | - | 10 | 49 | 13.67% |
| EFA240621P00076000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.71 | -0.21 | -23.08% | 50 | 17,523 | 16.31% |
| EFA240628P00076000 | 2024-05-01 10:41AM EDT | 2024-06-28 | 1.52 | 0.74 | 0.79 | 0.00 | - | 31 | 3,587 | 16.03% |
| EFA240719P00076000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 0.98 | 0.90 | 0.97 | -0.22 | -18.33% | 19 | 21,536 | 15.13% |
| EFA240920P00076000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 1.84 | 1.30 | 1.75 | 0.00 | - | 128 | 19,168 | 15.72% |
| EFA240930P00076000 | 2024-03-08 11:22AM EDT | 2024-09-30 | 1.48 | 1.64 | 2.03 | 0.00 | - | 12 | 12 | 16.71% |
| EFA241018P00076000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 1.98 | 1.51 | 1.67 | 0.00 | - | 59 | 168 | 13.93% |
| EFA241220P00076000 | 2024-01-10 3:21PM EDT | 2024-12-20 | 4.10 | 3.70 | 4.15 | 0.00 | - | - | 189 | 22.46% |
| EFA250117P00076000 | 2024-04-19 2:04PM EDT | 2025-01-17 | 3.65 | 1.98 | 2.79 | 0.00 | - | 1 | 8,070 | 15.77% |
| EFA260116P00076000 | 2024-02-27 11:22AM EDT | 2026-01-16 | 4.74 | 2.24 | 5.70 | 0.00 | - | 11 | 7 | 17.58% |
© 2024 Yahoo. All rights reserved.