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
EFA240517C00070000 2/21/2024 6:01 PM 70 7.40 8.05 12.65 0.00 0.00% 63 1,486 77.49%
EFA240517C00071000 2/21/2024 2:53 PM 71 6.70 7.45 12.00 0.00 0.00% 37 1,086 78.27%
EFA240517C00072000 4/23/2024 5:53 PM 72 6.34 5.70 6.70 0.00 0.00% 10 527 38.38%
EFA240517C00073000 4/8/2024 4:58 PM 73 7.05 4.90 6.35 0.00 0.00% 5 159 45.61%
EFA240517C00073500 4/26/2024 2:51 PM 73.5 4.60 4.45 4.85 0.95 26.03% 3 3 24.95%
EFA240517C00074000 4/16/2024 2:21 PM 74 3.35 3.25 5.45 0.00 0.00% 1 152 42.29%
EFA240517C00074500 4/22/2024 5:46 PM 74.5 3.20 2.96 3.90 0.00 0.00% 4 4 22.12%
EFA240517C00075000 4/25/2024 6:49 PM 75 2.85 2.87 4.40 0.00 0.00% 752 60,013 36.38%
EFA240517C00076000 4/19/2024 7:25 PM 76 1.51 1.41 2.64 0.00 0.00% 453 2,718 19.75%
EFA240517C00077000 4/25/2024 7:40 PM 77 1.40 1.50 1.85 0.00 0.00% 459 5,882 17.73%
EFA240517C00078000 4/26/2024 7:15 PM 78 1.06 1.03 1.09 0.22 26.19% 8,169 7,587 14.87%
EFA240517C00079000 4/26/2024 7:30 PM 79 0.60 0.54 0.59 0.15 33.33% 30 46,219 13.67%
EFA240517C00080000 4/26/2024 7:29 PM 80 0.29 0.24 0.27 0.09 45.00% 66 23,627 12.79%
EFA240517C00081000 4/26/2024 2:21 PM 81 0.10 0.04 0.48 0.02 25.00% 5 7,189 20.36%
EFA240517C00082000 4/26/2024 5:02 PM 82 0.02 0.00 0.04 -0.03 -60.00% 6 10,249 12.21%
EFA240517C00083000 4/26/2024 7:01 PM 83 0.08 0.00 0.18 0.06 300.00% 1 12,148 20.22%
EFA240517C00084000 4/24/2024 1:46 PM 84 0.08 0.00 0.22 0.00 0.00% 10 754 24.17%
EFA240517C00085000 4/26/2024 7:01 PM 85 0.09 0.00 0.18 -0.02 -18.18% 1 820 25.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240517P00045000 4/12/2024 1:45 PM 45 0.33 0.00 0.75 0.00 0.00% 1 1 136.91%
EFA240517P00060000 2/13/2024 7:22 PM 60 0.11 0.00 0.75 0.00 0.00% - 3 74.02%
EFA240517P00063000 2/2/2024 8:54 PM 63 0.20 0.00 1.25 0.00 0.00% 8 8 71.78%
EFA240517P00064000 4/22/2024 8:09 PM 64 0.02 0.01 1.45 0.00 0.00% 4 1,214 70.95%
EFA240517P00065000 4/23/2024 5:02 PM 65 0.05 0.00 0.06 0.00 0.00% 1 107 38.48%
EFA240517P00066000 2/21/2024 3:21 PM 66 0.12 0.00 0.90 0.00 0.00% - 1,156 54.49%
EFA240517P00068000 4/16/2024 4:42 PM 68 0.13 0.00 0.70 0.00 0.00% 3 1,574 53.86%
EFA240517P00069000 4/26/2024 6:38 PM 69 0.04 0.00 0.19 -0.07 -63.64% 10 1,213 34.57%
EFA240517P00070000 4/26/2024 1:55 PM 70 0.10 0.00 0.10 0.08 400.00% 54 669 27.25%
EFA240517P00070500 3/13/2024 4:01 PM 70.5 0.13 0.14 2.19 0.00 0.00% - 1 53.32%
EFA240517P00071000 4/24/2024 1:52 PM 71 0.09 0.02 0.21 0.00 0.00% 32 3,935 28.86%
EFA240517P00071500 4/2/2024 2:50 PM 71.5 0.10 0.00 0.95 0.00 0.00% - 70 44.70%
EFA240517P00072000 4/19/2024 7:50 PM 72 0.31 0.03 0.21 0.00 0.00% 8 2,858 25.54%
EFA240517P00072500 4/26/2024 3:41 PM 72.5 0.07 0.06 1.10 -0.08 -53.33% 10 28 43.02%
EFA240517P00073000 4/26/2024 5:02 PM 73 0.09 0.03 0.10 -0.04 -30.77% 1,519 24,186 18.41%
EFA240517P00073500 4/26/2024 2:08 PM 73.5 0.12 0.09 0.12 -0.06 -33.33% 21 6,815 17.68%
EFA240517P00074000 4/26/2024 7:00 PM 74 0.12 0.05 0.15 -0.10 -45.45% 8 31,132 17.09%
EFA240517P00074500 4/26/2024 2:08 PM 74.5 0.17 0.15 0.20 -0.10 -37.04% 19 1,721 16.80%
EFA240517P00075000 4/26/2024 7:01 PM 75 0.19 0.18 0.22 -0.13 -40.62% 320 155,183 15.53%
EFA240517P00076000 4/26/2024 7:15 PM 76 0.30 0.31 0.34 -0.20 -40.00% 42 28,139 14.11%
EFA240517P00077000 4/26/2024 7:01 PM 77 0.54 0.52 0.60 -0.28 -34.15% 14 16,392 13.60%
EFA240517P00078000 4/26/2024 7:15 PM 78 0.86 0.90 1.01 -0.89 -50.86% 633 11,772 13.28%
EFA240517P00079000 4/26/2024 2:51 PM 79 1.56 1.08 1.54 0.04 2.63% 2 20,796 12.38%
EFA240517P00080000 4/25/2024 1:30 PM 80 3.40 1.93 2.53 0.00 0.00% 1 14,222 16.60%
EFA240517P00081000 4/17/2024 6:57 PM 81 4.90 2.12 5.00 0.00 0.00% 340 106 42.85%
EFA240517P00082000 4/17/2024 6:07 PM 82 7.70 2.38 5.95 0.00 0.00% 84 26 46.73%

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%