iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00079000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.49 | 0.46 | 0.52 | +0.29 | +145.00% | 28 | 77 | 15.14% |
| EFA240517C00079000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.79 | 0.76 | 0.92 | +0.24 | +43.64% | 1,423 | 46,194 | 16.80% |
| EFA240524C00079000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.00 | 0.95 | 1.04 | +0.59 | +143.90% | 3 | 23 | 15.02% |
| EFA240531C00079000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 1.16 | 1.12 | 1.24 | +0.44 | +61.11% | 4 | 184 | 15.21% |
| EFA240607C00079000 | 2024-05-02 2:18PM EDT | 2024-06-07 | 0.97 | 1.20 | 1.51 | 0.00 | - | 33 | 33 | 16.36% |
| EFA240614C00079000 | 2024-05-03 2:34PM EDT | 2024-06-14 | 1.35 | 1.27 | 1.47 | +1.35 | - | 2 | 13 | 14.48% |
| EFA240621C00079000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 1.31 | 1.35 | 1.43 | +0.20 | +18.02% | 5 | 34,835 | 13.00% |
| EFA240719C00079000 | 2024-05-03 10:57AM EDT | 2024-07-19 | 1.47 | 1.57 | 1.83 | +0.10 | +7.30% | 1 | 172 | 13.09% |
| EFA240920C00079000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.56 | 2.28 | 2.84 | +0.47 | +22.49% | 4,036 | 5,078 | 14.87% |
| EFA240930C00079000 | 2024-02-13 4:26PM EDT | 2024-09-30 | 1.95 | 1.64 | 6.00 | 0.00 | - | 4 | 2 | 30.15% |
| EFA241018C00079000 | 2024-05-02 12:38PM EDT | 2024-10-18 | 2.54 | 2.75 | 3.45 | 0.00 | - | 12 | 295 | 16.43% |
| EFA241115C00079000 | 2024-04-30 2:07PM EDT | 2024-11-15 | 2.94 | 3.50 | 3.75 | 0.00 | - | 6 | 7 | 16.50% |
| EFA241220C00079000 | 2024-04-23 1:29PM EDT | 2024-12-20 | 3.65 | 1.69 | 4.75 | 0.00 | - | 19 | 134 | 19.20% |
| EFA250117C00079000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 3.55 | 2.99 | 5.30 | 0.00 | - | 5 | 1,013 | 20.22% |
| EFA251219C00079000 | 2024-03-19 3:23PM EDT | 2025-12-19 | 8.16 | 4.10 | 7.80 | 0.00 | - | 4 | 4 | 19.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00079000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.49 | 0.43 | 0.50 | -0.82 | -62.60% | 120 | 3 | 12.45% |
| EFA240517P00079000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.72 | 0.49 | 0.72 | -1.36 | -65.38% | 1,003 | 20,789 | 11.89% |
| EFA240524P00079000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.84 | 0.77 | 0.87 | +0.84 | - | 3 | 0 | 11.55% |
| EFA240531P00079000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.94 | 0.88 | 0.96 | -0.45 | -32.37% | 83 | 51 | 10.94% |
| EFA240607P00079000 | 2024-05-02 11:52AM EDT | 2024-06-07 | 1.70 | 0.95 | 1.08 | +1.70 | - | - | 2 | 10.99% |
| EFA240621P00079000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 1.95 | 1.81 | 1.90 | -1.05 | -35.00% | 3 | 34,419 | 16.46% |
| EFA240628P00079000 | 2024-03-13 1:31PM EDT | 2024-06-28 | 1.95 | 2.84 | 4.50 | 0.00 | - | 1 | 11 | 36.84% |
| EFA240719P00079000 | 2024-05-01 11:13AM EDT | 2024-07-19 | 3.45 | 1.87 | 2.37 | 0.00 | - | 41 | 228 | 16.32% |
| EFA240920P00079000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 2.69 | 2.48 | 2.94 | -0.71 | -20.88% | 4,000 | 20,213 | 14.98% |
| EFA241018P00079000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 3.45 | 1.25 | 4.75 | 0.00 | - | - | 118 | 22.21% |
| EFA241115P00079000 | 2024-02-22 1:30PM EDT | 2024-11-15 | 3.95 | 1.97 | 5.40 | 0.00 | - | 500 | 500 | 23.38% |
| EFA241220P00079000 | 2024-02-13 10:50AM EDT | 2024-12-20 | 5.67 | 1.00 | 5.80 | 0.00 | - | - | 1 | 23.13% |
| EFA250117P00079000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 4.50 | 2.19 | 4.65 | 0.00 | - | 5 | 12 | 17.47% |
| EFA251219P00079000 | 2024-02-29 12:08PM EDT | 2025-12-19 | 6.40 | 2.53 | 6.35 | 0.00 | - | 1 | 5 | 15.76% |
© 2024 Yahoo. All rights reserved.