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
EFA240621C00040000 3/21/2024 5:44 PM 40 40.26 36.00 37.95 0.00 0.00% 30 30 0.00%
EFA240621C00051000 4/5/2024 5:03 PM 51 28.37 25.25 28.75 0.00 0.00% 8 85 101.12%
EFA240621C00057000 11/22/2023 3:26 PM 57 15.74 17.45 21.50 0.00 0.00% 1 1 56.98%
EFA240621C00058000 2/13/2024 8:53 PM 58 17.42 19.10 24.00 0.00 0.00% 3 3 74.61%
EFA240621C00060000 12/1/2023 4:34 PM 60 14.20 14.80 18.95 0.00 0.00% 17 17 58.59%
EFA240621C00061000 12/11/2023 6:23 PM 61 13.50 13.65 17.85 0.00 0.00% 1 1 54.08%
EFA240621C00062000 12/7/2023 3:16 PM 62 11.95 12.25 14.50 0.00 0.00% 3 303 0.00%
EFA240621C00063000 3/14/2024 3:18 PM 63 16.10 12.65 17.15 0.00 0.00% 2 9 67.46%
EFA240621C00064000 12/14/2023 8:46 PM 64 12.46 10.80 14.90 0.00 0.00% 1 10 46.97%
EFA240621C00065000 4/19/2024 7:40 PM 65 11.87 12.30 14.65 0.00 0.00% 1 907 54.88%
EFA240621C00066000 12/8/2023 6:34 PM 66 8.81 0.00 0.00 0.00 0.00% - 0 0.00%
EFA240621C00067000 12/11/2023 2:30 PM 67 8.13 9.15 10.85 0.00 0.00% - 1 0.00%
EFA240621C00068000 1/23/2024 3:41 PM 68 7.85 10.30 11.90 0.00 0.00% 1 1 48.88%
EFA240621C00069000 3/1/2024 5:33 PM 69 10.09 9.35 14.00 0.00 0.00% 254 237 54.08%
EFA240621C00070000 3/28/2024 3:25 PM 70 10.75 8.10 8.85 0.00 0.00% 3 19,233 30.59%
EFA240621C00071000 4/15/2024 6:05 PM 71 7.07 6.70 8.65 0.00 0.00% 9 4,818 37.04%
EFA240621C00071500 4/8/2024 3:36 PM 71.5 8.77 6.15 7.50 0.00 0.00% - 1 28.42%
EFA240621C00072000 4/3/2024 6:54 PM 72 8.40 5.35 6.95 0.00 0.00% 7 1,019 26.48%
EFA240621C00073000 4/17/2024 6:32 PM 73 4.50 5.40 6.25 0.00 0.00% 784 2,334 26.91%
EFA240621C00073500 4/26/2024 2:51 PM 73.5 4.95 4.95 5.25 1.05 26.92% 3 693 20.17%
EFA240621C00074000 4/18/2024 2:09 PM 74 3.66 3.65 5.70 0.00 0.00% 20 1,365 28.27%
EFA240621C00074500 4/17/2024 6:18 PM 74.5 3.35 3.20 5.35 0.00 0.00% - 358 28.04%
EFA240621C00075000 4/25/2024 5:39 PM 75 3.36 3.65 4.80 0.00 0.00% 9 25,430 25.93%
EFA240621C00076000 4/22/2024 5:46 PM 76 2.51 2.83 3.10 0.00 0.00% 4 5,258 16.35%
EFA240621C00077000 4/26/2024 7:35 PM 77 2.28 2.00 2.30 0.32 16.33% 26 14,954 14.69%
EFA240621C00078000 4/26/2024 7:40 PM 78 1.59 1.52 1.64 0.29 22.31% 84 8,544 13.62%
EFA240621C00079000 4/26/2024 7:01 PM 79 1.13 1.01 1.11 0.24 26.97% 522 34,664 12.84%
EFA240621C00080000 4/26/2024 7:24 PM 80 0.70 0.59 0.71 0.15 27.27% 27 35,551 12.28%
EFA240621C00081000 4/26/2024 7:17 PM 81 0.38 0.33 0.44 0.12 46.15% 21 7,639 12.01%
EFA240621C00082000 4/26/2024 2:18 PM 82 0.22 0.17 0.25 0.00 0.00% 8 3,570 11.70%
EFA240621C00083000 4/25/2024 7:27 PM 83 0.12 0.08 1.16 0.00 0.00% 197 18,831 24.17%
EFA240621C00084000 4/23/2024 6:25 PM 84 0.09 0.00 0.32 0.00 0.00% 1 2,481 16.48%
EFA240621C00085000 4/25/2024 6:30 PM 85 0.07 0.01 0.15 0.03 75.00% 2 795 14.99%
EFA240621C00086000 4/10/2024 1:30 PM 86 0.25 0.00 0.75 0.00 0.00% - 8 26.07%
EFA240621C00088000 4/15/2024 2:10 PM 88 0.02 0.00 0.75 0.00 0.00% 7 16 29.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240621P00035000 11/2/2023 1:38 PM 35 0.06 0.00 0.75 0.00 0.00% 1 8 116.60%
EFA240621P00040000 11/14/2023 8:50 PM 40 0.08 0.00 0.75 0.00 0.00% 1 2 99.22%
EFA240621P00045000 12/6/2023 8:47 PM 45 0.07 0.00 0.24 0.00 0.00% 1 9 68.75%
EFA240621P00049000 11/22/2023 8:46 PM 49 0.11 0.00 2.16 0.00 0.00% - 1 93.26%
EFA240621P00050000 2/8/2024 2:30 PM 50 0.05 0.00 2.13 0.00 0.00% 43 906 89.70%
EFA240621P00052000 11/10/2023 5:24 PM 52 0.38 0.04 0.75 0.00 0.00% 2,600 2,600 65.43%
EFA240621P00053000 11/13/2023 8:18 PM 53 0.37 0.00 2.20 0.00 0.00% - 140 81.05%
EFA240621P00054000 11/16/2023 8:20 PM 54 0.35 0.00 2.26 0.00 0.00% 230 1,330 78.64%
EFA240621P00055000 11/21/2023 5:06 PM 55 0.32 0.00 0.75 0.00 0.00% 400 4,974 57.18%
EFA240621P00056000 12/19/2023 3:29 PM 56 0.15 0.13 0.71 0.00 0.00% 5,369 7,795 56.15%
EFA240621P00057000 12/5/2023 6:07 PM 57 0.39 0.00 0.46 0.00 0.00% 600 1,590 54.83%
EFA240621P00058000 12/14/2023 5:10 PM 58 0.21 0.00 0.75 0.00 0.00% 2 4,793 50.00%
EFA240621P00059000 12/19/2023 3:04 PM 59 0.28 0.00 0.55 0.00 0.00% 2,671 5,899 52.20%
EFA240621P00060000 4/26/2024 3:43 PM 60 0.09 0.00 1.00 -0.12 -57.14% 4 8,041 58.79%
EFA240621P00061000 10/18/2023 4:24 PM 61 1.54 0.49 0.77 0.00 0.00% 1,900 2,416 51.86%
EFA240621P00062000 1/22/2024 8:42 PM 62 0.34 0.01 0.75 0.00 0.00% 1 12,201 48.88%
EFA240621P00063000 2/6/2024 4:05 PM 63 0.34 0.00 0.75 0.00 0.00% 4 2,531 46.34%
EFA240621P00064000 3/20/2024 3:14 PM 64 0.09 0.07 0.20 0.00 0.00% 10,104 11,154 31.45%
EFA240621P00065000 4/26/2024 4:55 PM 65 0.10 0.00 1.00 -0.04 -28.57% 8 24,725 45.29%
EFA240621P00066000 4/22/2024 4:04 PM 66 0.17 0.00 0.33 0.00 0.00% 6 16,407 30.76%
EFA240621P00067000 4/16/2024 1:44 PM 67 0.39 0.00 0.17 0.00 0.00% 80 3,126 24.51%
EFA240621P00068000 4/19/2024 7:52 PM 68 0.35 0.10 0.92 0.00 0.00% 141 16,074 36.21%
EFA240621P00068500 4/16/2024 6:45 PM 68.5 0.39 0.00 2.21 0.00 0.00% - 1 50.34%
EFA240621P00069000 4/23/2024 5:22 PM 69 0.19 0.00 1.40 0.00 0.00% 1 22,886 39.65%
EFA240621P00070000 4/26/2024 3:43 PM 70 0.21 0.19 1.02 -0.07 -25.00% 4 27,296 32.25%
EFA240621P00070500 4/25/2024 6:30 PM 70.5 0.31 0.00 1.00 0.00 0.00% 1 2 30.66%
EFA240621P00071000 4/26/2024 2:51 PM 71 0.29 0.25 0.32 0.00 0.00% 43 22,732 19.83%
EFA240621P00071500 4/25/2024 2:07 PM 71.5 0.31 0.29 0.34 -0.23 -42.59% 20 314 19.07%
EFA240621P00072000 4/26/2024 2:32 PM 72 0.35 0.33 0.40 -0.09 -20.45% 40 7,673 18.90%
EFA240621P00072500 4/23/2024 5:23 PM 72.5 0.43 0.37 0.46 0.00 0.00% 2 894 18.60%
EFA240621P00073000 4/26/2024 1:36 PM 73 0.52 0.43 0.52 0.01 1.96% 2 12,336 18.21%
EFA240621P00073500 4/26/2024 2:05 PM 73.5 0.52 0.49 0.73 -0.19 -26.76% 4 6 19.51%
EFA240621P00074000 4/26/2024 3:38 PM 74 0.66 0.58 0.69 -0.23 -25.84% 851 29,221 17.73%
EFA240621P00075000 4/26/2024 2:51 PM 75 0.86 0.79 0.89 -0.04 -4.44% 1 37,439 17.05%
EFA240621P00076000 4/26/2024 7:44 PM 76 1.10 1.08 1.17 -0.70 -38.89% 17 16,915 16.63%
EFA240621P00077000 4/25/2024 2:11 PM 77 2.30 1.47 1.57 0.00 0.00% 1 13,304 16.64%
EFA240621P00078000 4/25/2024 2:38 PM 78 2.72 1.93 2.15 0.00 0.00% 3 24,495 17.48%
EFA240621P00079000 4/17/2024 5:37 PM 79 3.90 2.51 3.85 0.00 0.00% 15 34,414 26.95%
EFA240621P00080000 4/22/2024 5:46 PM 80 3.95 3.20 3.55 0.00 0.00% 3 5,664 19.41%
EFA240621P00081000 4/1/2024 2:39 PM 81 2.87 4.00 4.40 0.00 0.00% 1 291 20.97%
EFA240621P00082000 4/26/2024 2:51 PM 82 5.13 4.75 6.40 -0.57 -10.00% 2 286 32.56%
EFA240621P00083000 3/27/2024 7:39 PM 83 3.90 4.20 7.70 0.00 0.00% 6 39 37.92%
EFA240621P00084000 4/8/2024 4:56 PM 84 5.30 5.10 7.95 0.00 0.00% 6 126 33.77%

Related Tickers