NYSEArca - Delayed Quote USD

iShares MSCI EAFE ETF (EFA)

76.12 +0.03 (+0.04%)
At close: April 19 at 4:00 PM EDT
76.04 -0.08 (-0.11%)
After hours: April 19 at 6:10 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240426C00076000 4/18/2024 7:44 PM 76 0.83 0.72 0.78 0.00 0.00% 6 40 17.09%
EFA240426C00077500 4/19/2024 2:47 PM 77.5 0.22 0.15 0.18 0.01 4.76% 9 252 15.33%
EFA240426C00078000 4/19/2024 7:39 PM 78 0.07 0.07 0.09 -0.03 -30.00% 40 87 14.75%
EFA240426C00078500 4/19/2024 4:17 PM 78.5 0.05 0.02 0.05 -0.02 -28.57% 16 101 15.04%
EFA240426C00079000 4/18/2024 7:40 PM 79 0.04 0.00 0.08 0.00 0.00% 8 109 19.43%
EFA240426C00079500 4/15/2024 3:15 PM 79.5 0.18 0.00 0.75 0.00 0.00% 9 29 46.58%
EFA240426C00080000 4/15/2024 7:22 PM 80 0.07 0.00 1.00 0.00 0.00% 1 83 57.32%
EFA240426C00080500 4/10/2024 5:10 PM 80.5 0.17 0.00 0.75 0.00 0.00% 123 96 53.37%
EFA240426C00081000 4/16/2024 4:47 PM 81 0.38 0.00 0.75 0.00 0.00% 1 94 56.64%
EFA240426C00081500 4/5/2024 6:07 PM 81.5 0.18 0.00 0.75 0.00 0.00% 28 266 59.77%
EFA240426C00082000 4/15/2024 3:02 PM 82 0.01 0.00 0.75 0.00 0.00% 263 1,349 62.89%
EFA240426C00082500 4/16/2024 4:47 PM 82.5 0.37 0.00 0.75 0.00 0.00% 1 617 51.86%
EFA240426C00083000 4/10/2024 5:31 PM 83 0.03 0.00 0.00 0.00 0.00% 3,505 11 12.50%
EFA240426C00083500 3/25/2024 3:39 PM 83.5 0.08 0.00 0.00 0.00 0.00% 1 1 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240426P00075000 4/19/2024 1:57 PM 75 0.22 0.25 0.29 -0.13 -37.14% 18 23 17.14%
EFA240426P00075500 4/19/2024 2:08 PM 75.5 0.32 0.37 0.42 -0.08 -20.00% 13 72 16.36%
EFA240426P00076000 4/19/2024 7:39 PM 76 0.60 0.54 0.59 -0.04 -6.25% 4,383 5,307 15.43%
EFA240426P00076500 4/18/2024 3:15 PM 76.5 0.64 0.77 0.84 0.00 0.00% 6 50 14.99%
EFA240426P00077000 4/18/2024 7:32 PM 77 1.18 0.89 1.36 0.00 0.00% 42 123 20.07%
EFA240426P00077500 4/19/2024 3:34 PM 77.5 1.40 1.31 1.73 -0.16 -10.26% 180 657 20.56%
EFA240426P00078000 4/18/2024 6:14 PM 78 1.80 1.82 2.04 -0.15 -7.69% 131 262 17.77%
EFA240426P00078500 4/15/2024 6:18 PM 78.5 1.68 2.25 2.80 0.00 0.00% 7 253 29.79%
EFA240426P00079000 4/18/2024 2:08 PM 79 2.85 2.43 4.85 0.27 10.47% 1 2 74.85%
EFA240426P00079500 4/19/2024 3:37 PM 79.5 3.25 2.38 4.50 0.71 27.95% 2 6 56.98%
EFA240426P00080000 4/5/2024 2:38 PM 80 1.58 2.00 5.70 0.00 0.00% 2 4 79.25%

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
 
IAK iShares U.S. Insurance ETF
112.89
+2.03%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
 
USAI Pacer American Energy Independence ETF
31.32
+1.80%
 
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
 
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
 
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
 
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
 
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
 
KIE SPDR S&P Insurance ETF
49.08
+1.66%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
 
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
 
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
 
DVY iShares Select Dividend ETF
118.70
+1.56%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
 
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
 
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
 
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
 
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
 
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
 
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
 
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
 
IYF iShares U.S. Financials ETF
91.30
+1.40%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
 
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
 
GXG Global X MSCI Colombia ETF
25.03
+1.38%
 
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
 
TUR iShares MSCI Turkey ETF
38.21
+1.35%
 
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
 
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
 
IYK iShares US Consumer Staples ETF
65.81
+1.29%
 
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
 
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
 
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
 
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
 
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
 
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
 
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
 
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
 
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
 
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
 
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
 
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
 
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
 
IYE iShares U.S. Energy ETF
49.58
+1.06%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
 
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
 
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
 
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
 
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
 
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
 
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
 
GDX VanEck Gold Miners ETF
34.07
+0.95%
 
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
 
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
 
SDY SPDR S&P Dividend ETF
126.79
+0.91%
 
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
 
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
 
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
 
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
 
CCOR Core Alternative ETF
26.46
+0.85%
 
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
 
IVE iShares S&P 500 Value ETF
178.39
+0.84%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
 
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
 
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
 
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
 
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
 
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
 
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
 
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
 
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
 
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
 
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%