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 |
---|---|---|---|---|---|---|---|---|---|---|
EFA240628C00061000 | 12/5/2023 3:22 PM | 61 | 12.80 | 14.40 | 15.90 | 0.00 | 0.00% | - | 1 | 0.00% |
EFA240628C00064000 | 8/22/2023 6:16 PM | 64 | 9.88 | 8.85 | 9.40 | 0.00 | 0.00% | - | 10 | 0.00% |
EFA240628C00065000 | 12/13/2023 7:35 PM | 65 | 10.45 | 9.90 | 13.40 | 0.00 | 0.00% | 1 | 0 | 33.64% |
EFA240628C00066000 | 12/1/2023 3:00 PM | 66 | 8.55 | 10.95 | 11.85 | 0.00 | 0.00% | 12 | 12 | 0.00% |
EFA240628C00067000 | 12/26/2023 3:09 PM | 67 | 10.15 | 9.65 | 10.45 | 0.00 | 0.00% | - | 3 | 0.00% |
EFA240628C00069000 | 3/1/2024 7:39 PM | 69 | 10.14 | 9.35 | 14.05 | 0.00 | 0.00% | 1 | 3 | 51.64% |
EFA240628C00070000 | 1/3/2024 7:47 PM | 70 | 7.05 | 6.95 | 8.90 | 0.00 | 0.00% | 5 | 3 | 29.66% |
EFA240628C00071000 | 3/27/2024 7:23 PM | 71 | 9.52 | 6.50 | 8.10 | 0.00 | 0.00% | 1 | 1 | 29.42% |
EFA240628C00072000 | 11/16/2023 2:43 PM | 72 | 3.00 | 4.75 | 5.45 | 0.00 | 0.00% | 6 | 204 | 0.00% |
EFA240628C00073000 | 1/11/2024 6:41 PM | 73 | 4.67 | 4.60 | 4.80 | 0.00 | 0.00% | 4 | 27 | 0.00% |
EFA240628C00074000 | 2/14/2024 6:14 PM | 74 | 3.55 | 4.00 | 7.40 | 0.00 | 0.00% | 4 | 33 | 41.53% |
EFA240628C00075000 | 4/15/2024 7:22 PM | 75 | 3.37 | 2.94 | 4.60 | 0.00 | 0.00% | 1 | 9 | 22.93% |
EFA240628C00076000 | 2/7/2024 7:15 PM | 76 | 2.65 | 4.45 | 6.15 | 0.00 | 0.00% | 1 | 27 | 40.42% |
EFA240628C00077000 | 4/25/2024 1:51 PM | 77 | 1.63 | 1.99 | 2.43 | 0.00 | 0.00% | 28 | 195 | 15.00% |
EFA240628C00078000 | 4/25/2024 1:30 PM | 78 | 1.13 | 0.56 | 2.34 | 0.00 | 0.00% | 5 | 220 | 18.41% |
EFA240628C00080000 | 2/12/2024 3:33 PM | 80 | 0.90 | 2.16 | 2.26 | 0.00 | 0.00% | 2 | 34 | 24.46% |
EFA240628C00081000 | 4/5/2024 6:04 PM | 81 | 1.05 | 0.34 | 0.49 | 0.00 | 0.00% | 13 | 13 | 11.94% |
EFA240628C00082000 | 4/22/2024 6:50 PM | 82 | 0.23 | 0.10 | 0.29 | 0.00 | 0.00% | 79 | 734 | 11.67% |
EFA240628C00083000 | 4/25/2024 7:27 PM | 83 | 0.12 | 0.00 | 0.93 | 0.00 | 0.00% | 493 | 1,797 | 20.75% |
EFA240628C00084000 | 4/10/2024 4:24 PM | 84 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4,895 | 20.97% |
EFA240628C00085000 | 11/14/2023 4:10 PM | 85 | 0.11 | 0.09 | 0.44 | 0.00 | 0.00% | 1 | 1,801 | 19.09% |
EFA240628C00086000 | 11/17/2023 2:42 PM | 86 | 0.07 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 2 | 19.29% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EFA240628P00050000 | 12/6/2023 4:22 PM | 50 | 0.14 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 38 | 54.79% |
EFA240628P00052000 | 12/6/2023 6:16 PM | 52 | 0.17 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 3 | 51.47% |
EFA240628P00053000 | 11/14/2023 2:36 PM | 53 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 59.08% |
EFA240628P00054000 | 11/14/2023 2:37 PM | 54 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 56.69% |
EFA240628P00057000 | 12/8/2023 7:19 PM | 57 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
EFA240628P00059000 | 12/12/2023 8:53 PM | 59 | 0.49 | 0.10 | 0.99 | 0.00 | 0.00% | - | 6 | 58.35% |
EFA240628P00062000 | 10/19/2023 6:20 PM | 62 | 2.17 | 0.64 | 0.99 | 0.00 | 0.00% | 1,800 | 1,800 | 50.54% |
EFA240628P00065000 | 3/28/2024 3:20 PM | 65 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 150 | 150 | 39.21% |
EFA240628P00066000 | 2/8/2024 2:39 PM | 66 | 0.47 | 0.00 | 1.25 | 0.00 | 0.00% | 16 | 80 | 43.87% |
EFA240628P00067000 | 4/16/2024 1:44 PM | 67 | 0.44 | 0.00 | 0.22 | 0.00 | 0.00% | 40 | 190 | 24.66% |
EFA240628P00068000 | 3/28/2024 3:19 PM | 68 | 0.17 | 0.15 | 1.20 | 0.00 | 0.00% | 150 | 150 | 37.99% |
EFA240628P00069000 | 4/16/2024 7:05 PM | 69 | 0.51 | 0.00 | 0.43 | 0.00 | 0.00% | 238 | 248 | 24.90% |
EFA240628P00070000 | 4/22/2024 6:51 PM | 70 | 0.36 | 0.21 | 0.48 | 0.00 | 0.00% | 101 | 4,991 | 23.51% |
EFA240628P00071000 | 4/19/2024 4:01 PM | 71 | 0.70 | 0.27 | 0.45 | 0.00 | 0.00% | 945 | 945 | 20.87% |
EFA240628P00072000 | 4/22/2024 7:12 PM | 72 | 0.60 | 0.36 | 0.45 | 0.00 | 0.00% | 3 | 1,803 | 18.68% |
EFA240628P00073000 | 4/23/2024 2:35 PM | 73 | 0.61 | 0.44 | 0.60 | 0.00 | 0.00% | 15 | 680 | 18.29% |
EFA240628P00074000 | 4/23/2024 3:15 PM | 74 | 0.78 | 0.63 | 0.74 | 0.00 | 0.00% | 50 | 57 | 17.37% |
EFA240628P00075000 | 4/19/2024 6:44 PM | 75 | 1.89 | 0.85 | 1.11 | 0.00 | 0.00% | 49 | 168 | 18.24% |
EFA240628P00076000 | 4/15/2024 2:29 PM | 76 | 1.51 | 1.14 | 1.42 | 0.00 | 0.00% | 3,502 | 3,591 | 17.92% |
EFA240628P00077000 | 4/19/2024 7:46 PM | 77 | 2.77 | 1.51 | 1.82 | 0.00 | 0.00% | 2 | 5 | 17.81% |
EFA240628P00078000 | 2/23/2024 5:28 PM | 78 | 2.54 | 0.77 | 4.30 | 0.00 | 0.00% | 178 | 176 | 33.41% |
EFA240628P00079000 | 3/13/2024 5:31 PM | 79 | 1.95 | 2.84 | 4.50 | 0.00 | 0.00% | 1 | 11 | 30.70% |
EFA240628P00080000 | 3/12/2024 7:07 PM | 80 | 2.46 | 2.91 | 3.10 | 0.00 | 0.00% | 1 | 6 | 14.71% |
EFA240628P00081000 | 2/21/2024 3:46 PM | 81 | 5.35 | 1.79 | 3.30 | 0.00 | 0.00% | 2 | 32 | 9.38% |
EFA240628P00083000 | 2/21/2024 7:15 PM | 83 | 7.00 | 2.42 | 5.45 | 0.00 | 0.00% | - | 44 | 15.09% |
EFA240628P00084000 | 2/23/2024 5:05 PM | 84 | 6.80 | 2.68 | 7.10 | 0.00 | 0.00% | 1 | 160 | 24.20% |
EFA240628P00085000 | 2/23/2024 8:56 PM | 85 | 7.75 | 3.80 | 8.50 | 0.00 | 0.00% | 51 | 59 | 30.23% |
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%