NYSEArca - Delayed Quote • USD
iShares MSCI EAFE ETF (EFA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:40 PM EDT
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% |
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
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%