NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI EAFE ETF (EFA)
As of 1:25 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EFA240419C00065000 | 3/18/2024 4:03 PM | 65 | 14.20 | 9.25 | 13.40 | 0.00 | 0.00% | 2 | 44 | 172.66% |
EFA240419C00067000 | 12/6/2023 4:16 PM | 67 | 7.25 | 8.95 | 9.10 | 0.00 | 0.00% | 557 | 569 | 0.00% |
EFA240419C00068000 | 4/1/2024 3:03 PM | 68 | 11.65 | 8.10 | 8.30 | 0.00 | 0.00% | 3 | 545 | 124.22% |
EFA240419C00069000 | 12/1/2023 4:03 PM | 69 | 5.25 | 7.70 | 8.05 | 0.00 | 0.00% | 300 | 600 | 195.51% |
EFA240419C00070000 | 3/13/2024 2:53 PM | 70 | 9.85 | 6.15 | 9.70 | 0.00 | 0.00% | 3 | 139 | 267.58% |
EFA240419C00071000 | 4/16/2024 7:20 PM | 71 | 5.48 | 5.10 | 5.30 | 0.00 | 0.00% | 3 | 20 | 84.38% |
EFA240419C00072000 | 4/8/2024 5:17 PM | 72 | 7.47 | 4.15 | 4.30 | 0.00 | 0.00% | 2 | 15 | 71.09% |
EFA240419C00072500 | 4/12/2024 2:44 PM | 72.5 | 5.22 | 3.60 | 3.75 | 0.00 | 0.00% | 1 | 7 | 51.56% |
EFA240419C00073000 | 4/15/2024 5:36 PM | 73 | 4.29 | 2.88 | 3.30 | 0.00 | 0.00% | 13 | 1,734 | 57.42% |
EFA240419C00073500 | 2/23/2024 5:28 PM | 73.5 | 4.85 | 4.00 | 8.35 | 0.00 | 0.00% | 21 | 21 | 300.20% |
EFA240419C00074000 | 4/18/2024 2:09 PM | 74 | 2.31 | 2.06 | 2.31 | 0.00 | 0.00% | 20 | 1,371 | 44.53% |
EFA240419C00074500 | 4/3/2024 2:14 PM | 74.5 | 4.94 | 1.39 | 1.91 | 0.00 | 0.00% | 3 | 0 | 47.85% |
EFA240419C00075000 | 4/19/2024 5:07 PM | 75 | 1.21 | 1.18 | 1.28 | 0.03 | 2.54% | 558 | 3,874 | 25.39% |
EFA240419C00076000 | 4/19/2024 4:22 PM | 76 | 0.12 | 0.23 | 0.28 | -0.22 | -64.71% | 103 | 1,961 | 8.79% |
EFA240419C00076500 | 4/19/2024 4:22 PM | 76.5 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 4 | 44 | 7.62% |
EFA240419C00077000 | 4/19/2024 2:40 PM | 77 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 32 | 17,668 | 11.72% |
EFA240419C00077500 | 4/18/2024 5:14 PM | 77.5 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 100 | 158 | 53.71% |
EFA240419C00078000 | 4/18/2024 7:29 PM | 78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 4,020 | 22.66% |
EFA240419C00078500 | 4/19/2024 2:31 PM | 78.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,218 | 3,048 | 28.13% |
EFA240419C00079000 | 4/19/2024 3:31 PM | 79 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 10,238 | 32.81% |
EFA240419C00079500 | 4/18/2024 7:29 PM | 79.5 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 2,735 | 38.28% |
EFA240419C00080000 | 4/18/2024 7:29 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 18,315 | 42.97% |
EFA240419C00080500 | 4/17/2024 4:54 PM | 80.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 621 | 53.13% |
EFA240419C00081000 | 4/16/2024 6:30 PM | 81 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 32,298 | 52.34% |
EFA240419C00081500 | 4/9/2024 6:19 PM | 81.5 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 1,878 | 53.13% |
EFA240419C00082000 | 4/19/2024 1:30 PM | 82 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 150 | 10,093 | 56.25% |
EFA240419C00083000 | 4/4/2024 7:55 PM | 83 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 58 | 103.13% |
EFA240419C00084000 | 4/1/2024 3:34 PM | 84 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 24 | 524 | 114.06% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EFA240419P00050000 | 12/1/2023 2:30 PM | 50 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | 17 | 17 | 376.56% |
EFA240419P00060000 | 1/25/2024 3:34 PM | 60 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 3 | 423.44% |
EFA240419P00065000 | 1/29/2024 5:52 PM | 65 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,490 | 231.25% |
EFA240419P00067000 | 4/18/2024 6:13 PM | 67 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 774 | 197.46% |
EFA240419P00067500 | 4/17/2024 6:30 PM | 67.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 69 | 87.50% |
EFA240419P00068000 | 4/18/2024 4:22 PM | 68 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 526 | 84.38% |
EFA240419P00068500 | 4/18/2024 7:09 PM | 68.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 152 | 157 | 172.07% |
EFA240419P00069000 | 4/18/2024 6:56 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 10,271 | 75.00% |
EFA240419P00069500 | 2/23/2024 3:05 PM | 69.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 858 | 155.08% |
EFA240419P00070000 | 4/2/2024 1:41 PM | 70 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,123 | 65.63% |
EFA240419P00070500 | 4/17/2024 6:30 PM | 70.5 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 860 | 2,000 | 59.38% |
EFA240419P00071000 | 4/18/2024 3:47 PM | 71 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 69,733 | 56.25% |
EFA240419P00071500 | 4/18/2024 2:58 PM | 71.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3,688 | 120.31% |
EFA240419P00072000 | 4/19/2024 1:30 PM | 72 | 0.36 | 0.00 | 0.20 | 0.33 | 1,100.00% | 2 | 13,342 | 75.78% |
EFA240419P00072500 | 4/18/2024 4:41 PM | 72.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 1,435 | 102.34% |
EFA240419P00073000 | 4/18/2024 2:59 PM | 73 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 22,722 | 39.06% |
EFA240419P00073500 | 4/17/2024 3:21 PM | 73.5 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 15 | 167 | 110.84% |
EFA240419P00074000 | 4/18/2024 7:56 PM | 74 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 451 | 6,324 | 42.19% |
EFA240419P00074500 | 3/15/2024 1:49 PM | 74.5 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 1 | 14 | 43.36% |
EFA240419P00075000 | 4/19/2024 4:01 PM | 75 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 5,361 | 13,838 | 24.81% |
EFA240419P00075500 | 4/19/2024 4:22 PM | 75.5 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 4 | 24 | 17.19% |
EFA240419P00076000 | 4/19/2024 4:51 PM | 76 | 0.09 | 0.05 | 0.07 | -0.14 | -60.87% | 182 | 2,635 | 9.96% |
EFA240419P00076500 | 4/19/2024 3:35 PM | 76.5 | 0.30 | 0.26 | 0.39 | -0.27 | -47.37% | 2,146 | 2,979 | 14.26% |
EFA240419P00077000 | 4/19/2024 4:48 PM | 77 | 0.83 | 0.62 | 0.99 | -0.09 | -9.78% | 109 | 15,366 | 32.03% |
EFA240419P00077500 | 4/18/2024 7:29 PM | 77.5 | 1.34 | 1.16 | 1.46 | 0.00 | 0.00% | 9 | 4,130 | 39.06% |
EFA240419P00078000 | 4/18/2024 7:23 PM | 78 | 1.93 | 1.64 | 1.92 | 0.00 | 0.00% | 2 | 128 | 43.75% |
EFA240419P00078500 | 4/17/2024 6:38 PM | 78.5 | 2.22 | 2.22 | 2.37 | 0.00 | 0.00% | 16,780 | 3,947 | 45.31% |
EFA240419P00079000 | 4/18/2024 7:07 PM | 79 | 2.87 | 2.73 | 2.96 | 0.00 | 0.00% | 26,292 | 12,947 | 63.48% |
EFA240419P00079500 | 4/18/2024 7:07 PM | 79.5 | 3.31 | 3.20 | 3.40 | 0.00 | 0.00% | 22,780 | 5,000 | 63.28% |
EFA240419P00080000 | 4/18/2024 7:48 PM | 80 | 3.85 | 3.75 | 3.90 | 0.00 | 0.00% | 2,981 | 709 | 56.64% |
EFA240419P00080500 | 4/18/2024 6:38 PM | 80.5 | 4.44 | 4.20 | 4.40 | 0.00 | 0.00% | 21 | 13 | 54.69% |
EFA240419P00081000 | 4/17/2024 7:08 PM | 81 | 4.10 | 4.75 | 4.90 | 0.00 | 0.00% | 16 | 5 | 67.97% |
EFA240419P00081500 | 4/17/2024 7:22 PM | 81.5 | 5.11 | 3.50 | 6.85 | 0.00 | 0.00% | 6 | 2 | 219.82% |
Related Tickers
MLPX Global X MLP & Energy Infrastructure ETF
48.48
+2.04%
TPYP Tortoise North American Pipeline Fund
27.58
+2.00%
EMLP First Trust North American Energy Infrastructure Fund
29.27
+1.97%
ENFR Alerian Energy Infrastructure ETF
25.22
+1.89%
ATMP Barclays ETN+ Select MLP ETN
24.05
+1.88%
IAK iShares U.S. Insurance ETF
112.72
+1.88%
FUTY Fidelity MSCI Utilities Index ETF
42.23
+1.77%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
VPU Vanguard Utilities Index Fund ETF Shares
141.99
+1.77%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.66%
XLU Utilities Select Sector SPDR Fund
65.54
+1.70%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.61
+1.66%
IHF iShares U.S. Healthcare Providers ETF
52.38
+1.62%
RPV Invesco S&P 500 Pure Value ETF
84.27
+1.60%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.70
+1.60%
KIE SPDR S&P Insurance ETF
49.05
+1.59%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.18
+1.52%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.35
+1.47%
DVY iShares Select Dividend ETF
118.63
+1.50%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
XLE Energy Select Sector SPDR Fund
95.18
+1.42%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
VDE Vanguard Energy Index Fund ETF Shares
132.47
+1.37%
FENY Fidelity MSCI Energy Index ETF
26.04
+1.36%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.35%
FTXN First Trust Nasdaq Oil & Gas ETF
32.27
+1.29%
VFH Vanguard Financials Index Fund ETF Shares
97.62
+1.27%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.39
+1.29%
IYF iShares U.S. Financials ETF
91.20
+1.29%
FXO First Trust Financials AlphaDEX Fund
44.81
+1.35%
IYE iShares U.S. Energy ETF
49.70
+1.29%
XLF Financial Select Sector SPDR Fund
40.36
+1.32%
GDX VanEck Gold Miners ETF
34.22
+1.38%
GXG Global X MSCI Colombia ETF
25.00
+1.24%
EWL iShares MSCI Switzerland ETF
45.74
+1.24%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
IYG iShares U.S. Financial Services ETF
63.39
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
46.57
+1.16%
SLYV SPDR S&P 600 Small Cap Value ETF
77.15
+1.09%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.14%
IJS iShares S&P Small-Cap 600 Value ETF
95.56
+1.11%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.09
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FILL iShares MSCI Global Energy Producers ETF
27.09
+1.11%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.74
+1.11%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
SCHD Schwab U.S. Dividend Equity ETF
76.59
+1.03%
ONEY SPDR Russell 1000 Yield Focus ETF
103.37
+1.02%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.19
+0.85%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.57
+1.03%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
SDY SPDR S&P Dividend ETF
126.83
+0.94%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.62
+0.93%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.21
+0.92%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.77
+0.92%
IFRA iShares U.S. Infrastructure ETF
41.72
+0.85%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.00
+0.91%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.38
+0.84%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.15
+0.85%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.95
+0.90%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.43
+0.89%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.69
+0.88%
MGV Vanguard Mega Cap Value Index Fund
114.66
+0.81%
BLOK Amplify Transformational Data Sharing ETF
31.21
+1.13%
EWC iShares MSCI Canada ETF
37.17
+0.87%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.54
+0.86%
PXE Invesco Energy Exploration & Production ETF
35.20
+0.92%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.61
+0.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.45
+0.85%
IVE iShares S&P 500 Value ETF
178.41
+0.85%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
DGRO iShares Core Dividend Growth ETF
55.74
+0.80%
SYLD Cambria Shareholder Yield ETF
69.39
+0.81%
IMCV iShares Morningstar Mid-Cap Value ETF
69.00
+0.81%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.48
+0.81%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.23
+0.80%
GLD SPDR Gold Shares
222.23
+0.86%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.96
+0.72%
IJR iShares Core S&P Small-Cap ETF
103.14
+0.78%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.62
+0.69%
IUSV iShares Core S&P U.S. Value ETF
86.24
+0.77%
VTV Vanguard Value Index Fund ETF Shares
156.03
+0.79%
IAU iShares Gold Trust
45.39
+0.87%
IYK iShares US Consumer Staples ETF
65.51
+0.83%
MAGA Point Bridge America First ETF
43.96
+0.76%
BIZD VanEck BDC Income ETF
16.49
+0.76%
PFXF VanEck Preferred Securities ex Financials ETF
17.00
+0.74%
ISMD Inspire Small/Mid Cap ETF
33.39
+0.74%
RDVY First Trust Rising Dividend Achievers ETF
53.43
+0.72%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%