NYSEArca - Delayed Quote USD

iShares MSCI EAFE ETF (EFA)

77.96 +0.62 (+0.80%)
At close: April 26 at 4:00 PM EDT
78.04 +0.08 (+0.10%)
After hours: April 26 at 7:40 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240503C00076000 4/24/2024 1:53 PM 76 2.16 1.97 2.19 0.00 0.00% 1 1 22.46%
EFA240503C00076500 4/25/2024 7:10 PM 76.5 1.30 0.76 1.95 0.00 0.00% 1 22 26.95%
EFA240503C00077000 4/25/2024 5:44 PM 77 0.91 0.87 1.40 0.00 0.00% 3 181 21.05%
EFA240503C00077500 4/26/2024 7:57 PM 77.5 0.85 0.79 0.92 0.19 28.79% 4 114 16.70%
EFA240503C00078000 4/26/2024 7:58 PM 78 0.60 0.54 0.58 0.20 50.00% 57 1,835 15.04%
EFA240503C00078500 4/25/2024 1:53 PM 78.5 0.39 0.31 0.37 0.27 225.00% 1 45 15.04%
EFA240503C00079000 4/26/2024 7:23 PM 79 0.21 0.17 0.19 0.15 250.00% 31 108 14.06%
EFA240503C00079500 4/26/2024 7:01 PM 79.5 0.11 0.07 0.11 -0.09 -45.00% 1 33 14.45%
EFA240503C00080000 4/24/2024 7:25 PM 80 0.06 0.00 0.65 0.00 0.00% 18 47 35.84%
EFA240503C00080500 4/24/2024 7:24 PM 80.5 0.03 0.00 0.75 0.00 0.00% 31 111 42.73%
EFA240503C00081000 4/26/2024 7:43 PM 81 0.03 0.00 2.14 -0.06 -66.67% 2 102 55.96%
EFA240503C00081500 4/19/2024 4:46 PM 81.5 1.08 0.00 0.75 0.00 0.00% 1 102 50.34%
EFA240503C00082000 4/19/2024 1:30 PM 82 0.01 0.00 2.13 0.00 0.00% 9 15,013 63.62%
EFA240503C00082500 4/19/2024 4:46 PM 82.5 1.07 0.00 2.13 0.00 0.00% 1 2 67.33%
EFA240503C00083000 3/28/2024 2:43 PM 83 0.19 0.00 1.75 0.00 0.00% 1 351 64.94%
EFA240503C00083500 4/1/2024 4:56 PM 83.5 0.11 0.00 0.13 0.00 0.00% - 3 37.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240503P00072000 4/19/2024 7:51 PM 72 0.13 0.00 2.14 0.00 0.00% 10 14 83.69%
EFA240503P00073000 4/24/2024 4:36 PM 73 0.03 0.00 1.00 0.00 0.00% 5 34 54.88%
EFA240503P00073500 4/26/2024 4:15 PM 73.5 0.01 0.00 1.89 -0.05 -83.33% 20 114 66.80%
EFA240503P00074000 4/25/2024 5:34 PM 74 0.07 0.00 0.75 0.00 0.00% 1 1,606 56.15%
EFA240503P00074500 4/25/2024 7:16 PM 74.5 0.09 0.00 1.94 0.00 0.00% 2 26 58.94%
EFA240503P00075000 4/26/2024 5:47 PM 75 0.06 0.04 0.87 -0.05 -45.45% 10 2,413 51.47%
EFA240503P00075500 4/25/2024 1:53 PM 75.5 0.34 0.06 0.62 0.00 0.00% 12 57 39.45%
EFA240503P00076000 4/26/2024 4:22 PM 76 0.13 0.09 0.14 -0.11 -45.83% 2 542 18.85%
EFA240503P00076500 4/26/2024 7:17 PM 76.5 0.14 0.14 0.17 -0.10 -41.67% 20 2,605 16.65%
EFA240503P00077000 4/26/2024 5:47 PM 77 0.25 0.23 0.27 -0.25 -50.00% 24 6,095 16.11%
EFA240503P00077500 4/26/2024 6:40 PM 77.5 0.36 0.35 0.40 -0.59 -62.11% 510 599 15.14%
EFA240503P00078000 4/26/2024 7:58 PM 78 0.56 0.56 0.61 -0.43 -43.43% 89 302 14.80%
EFA240503P00078500 4/25/2024 7:10 PM 78.5 1.34 0.84 1.20 0.00 0.00% 4 43 22.61%
EFA240503P00079000 4/18/2024 6:48 PM 79 3.05 0.93 1.42 0.00 0.00% 3 78 19.78%
EFA240503P00079500 4/24/2024 7:32 PM 79.5 1.82 1.44 2.00 0.00 0.00% 1 3 26.22%
EFA240503P00080000 4/11/2024 2:13 PM 80 2.23 0.22 4.15 0.00 0.00% 1 8 74.80%

Related Tickers