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
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%

Puts

In The Money

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