iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00077000 | 2024-04-19 1:46PM EDT | 2024-05-10 | 0.81 | 1.91 | 2.31 | 0.00 | - | 1 | 1 | 29.98% |
| EFA240517C00077000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.28 | 2.17 | 2.53 | +0.57 | +33.33% | 38 | 21,575 | 24.12% |
| EFA240524C00077000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 1.45 | 2.31 | 3.45 | 0.00 | - | 1 | 80 | 33.35% |
| EFA240531C00077000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 1.94 | 2.48 | 2.71 | 0.00 | - | 5 | 217 | 18.87% |
| EFA240621C00077000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 2.24 | 2.62 | 2.96 | 0.00 | - | 10,550 | 23,193 | 16.50% |
| EFA240628C00077000 | 2024-04-25 9:51AM EDT | 2024-06-28 | 1.63 | 2.70 | 3.20 | 0.00 | - | 28 | 195 | 17.57% |
| EFA240719C00077000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 2.14 | 2.83 | 3.45 | 0.00 | - | 88 | 509 | 16.79% |
| EFA240920C00077000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 3.75 | 1.50 | 4.10 | +0.52 | +16.10% | 21 | 18,308 | 15.92% |
| EFA240930C00077000 | 2024-03-18 3:08PM EDT | 2024-09-30 | 4.70 | 2.82 | 3.05 | 0.00 | - | 1 | 201 | 9.79% |
| EFA241018C00077000 | 2024-04-25 1:39PM EDT | 2024-10-18 | 3.49 | 4.05 | 5.75 | 0.00 | - | 9 | 129 | 22.56% |
| EFA241115C00077000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 3.45 | 4.65 | 5.00 | 0.00 | - | 1 | 3 | 17.49% |
| EFA241220C00077000 | 2024-01-05 3:51PM EDT | 2024-12-20 | 4.12 | 3.95 | 4.65 | 0.00 | - | 2 | 3,845 | 14.65% |
| EFA250117C00077000 | 2024-04-26 1:36PM EDT | 2025-01-17 | 5.00 | 4.80 | 6.40 | 0.00 | - | 106 | 336 | 20.66% |
| EFA251219C00077000 | 2023-07-17 12:38PM EDT | 2025-12-19 | 8.16 | 4.05 | 8.15 | 0.00 | - | - | 4,750 | 18.06% |
| EFA260116C00077000 | 2024-04-18 1:58PM EDT | 2026-01-16 | 5.20 | 6.55 | 11.30 | 0.00 | - | 1 | 14 | 25.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00077000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.09 | -0.21 | -77.78% | 9 | 6,181 | 17.58% |
| EFA240517P00077000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.27 | -57.45% | 1,539 | 34,419 | 14.70% |
| EFA240524P00077000 | 2024-05-01 9:57AM EDT | 2024-05-24 | 0.93 | 0.23 | 0.29 | 0.00 | - | 3 | 49 | 13.53% |
| EFA240531P00077000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.34 | 0.31 | 0.35 | -0.34 | -50.00% | 224 | 206 | 12.53% |
| EFA240607P00077000 | 2024-05-02 11:52AM EDT | 2024-06-07 | 0.77 | 0.39 | 0.47 | +0.77 | - | - | 191 | 12.75% |
| EFA240614P00077000 | 2024-05-02 12:47PM EDT | 2024-06-14 | 1.38 | 0.87 | 0.94 | +1.38 | - | - | 6 | 16.85% |
| EFA240621P00077000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 0.93 | 0.94 | 0.99 | -0.25 | -21.19% | 2,572 | 13,284 | 16.03% |
| EFA240628P00077000 | 2024-04-19 3:46PM EDT | 2024-06-28 | 2.77 | 0.86 | 1.09 | 0.00 | - | 2 | 5 | 15.87% |
| EFA240719P00077000 | 2024-05-01 10:25AM EDT | 2024-07-19 | 2.16 | 1.18 | 1.27 | 0.00 | - | 5 | 4,157 | 14.84% |
| EFA240816P00077000 | 2024-05-03 12:01PM EDT | 2024-08-16 | 1.55 | 1.41 | 2.71 | +1.55 | - | 5 | - | 21.74% |
| EFA240920P00077000 | 2024-05-03 11:23AM EDT | 2024-09-20 | 1.83 | 1.57 | 2.14 | -0.35 | -16.06% | 24 | 13,102 | 15.71% |
| EFA240930P00077000 | 2024-04-25 10:23AM EDT | 2024-09-30 | 2.90 | 1.68 | 1.88 | 0.00 | - | - | 5 | 13.81% |
| EFA241018P00077000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 2.42 | 1.71 | 2.19 | 0.00 | - | 28 | 236 | 14.58% |
| EFA241220P00077000 | 2024-02-08 1:26PM EDT | 2024-12-20 | 4.60 | 0.05 | 5.00 | 0.00 | - | 3,500 | 3,809 | 24.04% |
| EFA250117P00077000 | 2023-08-25 12:41PM EDT | 2025-01-17 | 7.65 | 6.20 | 9.60 | 0.00 | - | 13 | 4 | 40.56% |
| EFA251219P00077000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 5.13 | 2.00 | 5.25 | 0.00 | - | 13 | 26 | 15.59% |
| EFA260116P00077000 | 2024-03-12 2:56PM EDT | 2026-01-16 | 5.58 | 2.41 | 6.05 | 0.00 | - | 4 | 11 | 17.23% |
© 2024 Yahoo. All rights reserved.