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
EFA240920C00035000 1/22/2024 4:51 PM 35 40.03 39.85 43.95 0.00 0.00% - 0 88.82%
EFA240920C00050000 10/17/2023 7:57 PM 50 20.60 21.40 22.60 0.00 0.00% 1 4 0.00%
EFA240920C00060000 3/4/2024 5:42 PM 60 18.90 17.65 22.45 0.00 0.00% 1 1 65.55%
EFA240920C00063000 9/13/2023 7:51 PM 63 12.45 8.95 9.70 0.00 0.00% - 18 0.00%
EFA240920C00064000 4/9/2024 6:18 PM 64 15.75 12.40 16.30 0.00 0.00% 42 27 40.94%
EFA240920C00065000 4/19/2024 7:40 PM 65 11.85 11.40 15.30 0.00 0.00% 1 1 38.95%
EFA240920C00067000 3/20/2024 3:22 PM 67 13.12 9.80 10.25 0.00 0.00% 5 30 0.00%
EFA240920C00068000 11/1/2023 4:41 PM 68 4.40 7.55 8.55 0.00 0.00% 1 300 0.00%
EFA240920C00069000 10/13/2023 6:26 PM 69 5.25 4.45 5.30 0.00 0.00% - 10 0.00%
EFA240920C00070000 2/20/2024 5:11 PM 70 8.35 9.70 12.10 0.00 0.00% - 5 40.06%
EFA240920C00071000 4/23/2024 4:45 PM 71 7.90 7.65 8.60 0.00 0.00% 1 107 22.60%
EFA240920C00072000 4/16/2024 7:19 PM 72 6.25 5.95 7.75 0.00 0.00% 3 118 21.68%
EFA240920C00073000 4/25/2024 5:56 PM 73 5.80 5.00 6.40 0.00 0.00% 2 3,083 17.60%
EFA240920C00074000 4/15/2024 2:10 PM 74 5.70 4.10 6.05 0.00 0.00% 1 1,975 19.52%
EFA240920C00075000 4/24/2024 5:53 PM 75 4.55 4.45 5.70 0.00 0.00% 185 9,402 20.99%
EFA240920C00076000 4/25/2024 3:12 PM 76 3.53 3.75 5.00 0.00 0.00% 3 9,040 20.30%
EFA240920C00077000 4/26/2024 1:58 PM 77 3.30 2.66 4.35 0.35 11.86% 1 18,311 19.70%
EFA240920C00078000 4/24/2024 3:48 PM 78 2.61 2.45 2.87 0.00 0.00% 10 7,016 14.69%
EFA240920C00079000 4/24/2024 5:25 PM 79 2.16 2.15 2.32 0.00 0.00% 320 4,663 14.19%
EFA240920C00080000 4/25/2024 4:44 PM 80 1.59 1.67 1.90 0.00 0.00% 16 20,954 14.06%
EFA240920C00081000 4/24/2024 5:19 PM 81 1.35 1.14 1.64 0.00 0.00% 320 788 14.52%
EFA240920C00082000 4/9/2024 6:37 PM 82 1.78 0.86 1.17 0.00 0.00% 56 543 13.51%
EFA240920C00083000 4/16/2024 2:24 PM 83 0.70 0.71 0.91 0.00 0.00% 7 5,144 13.39%
EFA240920C00084000 4/17/2024 3:35 PM 84 0.50 0.51 0.73 0.00 0.00% 1 720 13.51%
EFA240920C00085000 4/26/2024 2:51 PM 85 0.43 0.36 0.68 0.09 26.47% 8 36,108 14.41%
EFA240920C00086000 4/16/2024 3:18 PM 86 0.30 0.23 0.39 0.00 0.00% 10 168 13.06%
EFA240920C00087000 4/25/2024 5:18 PM 87 0.21 0.00 1.07 0.00 0.00% 2 34 19.73%
EFA240920C00090000 3/15/2024 1:56 PM 90 0.27 0.00 2.20 0.00 0.00% 1 9 30.91%
EFA240920C00092000 4/10/2024 1:30 PM 92 2.28 0.00 0.75 0.00 0.00% 1 194 22.71%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240920P00035000 11/16/2023 2:36 PM 35 0.07 0.00 0.75 0.00 0.00% 1 40 72.22%
EFA240920P00040000 12/7/2023 2:36 PM 40 0.10 0.00 0.26 0.00 0.00% 1 20 51.27%
EFA240920P00045000 12/6/2023 2:59 PM 45 0.17 0.00 0.32 0.00 0.00% 1 31 50.34%
EFA240920P00050000 12/19/2023 3:29 PM 50 0.12 0.03 0.78 0.00 0.00% 7,748 10,512 51.17%
EFA240920P00055000 10/3/2023 1:57 PM 55 1.25 0.68 1.06 0.00 0.00% 1 6,297 45.97%
EFA240920P00056000 3/13/2024 7:40 PM 56 0.15 0.00 2.23 0.00 0.00% - 386 56.42%
EFA240920P00057000 3/28/2024 6:47 PM 57 0.15 0.00 0.53 0.00 0.00% 1 201 35.13%
EFA240920P00059000 2/21/2024 8:37 PM 59 0.35 0.00 2.85 0.00 0.00% 1,400 1,700 55.37%
EFA240920P00060000 4/15/2024 2:34 PM 60 0.28 0.00 1.05 0.00 0.00% 119 18,438 36.96%
EFA240920P00061000 9/27/2023 7:41 PM 61 1.95 2.21 2.98 0.00 0.00% 150 2,503 52.06%
EFA240920P00062000 4/5/2024 3:54 PM 62 0.22 0.12 0.72 0.00 0.00% 5,000 5,150 29.93%
EFA240920P00063000 3/1/2024 8:03 PM 63 0.32 0.01 1.33 0.00 0.00% 300 14,693 34.52%
EFA240920P00064000 1/4/2024 7:25 PM 64 1.00 0.64 0.88 0.00 0.00% 4 3,828 28.49%
EFA240920P00065000 2/23/2024 6:13 PM 65 0.39 0.00 0.85 0.00 0.00% 40 24,329 26.59%
EFA240920P00066000 4/19/2024 7:40 PM 66 0.64 0.29 1.21 0.00 0.00% 1 155 28.25%
EFA240920P00067000 4/10/2024 6:16 PM 67 0.53 0.21 1.51 0.00 0.00% 11 1,043 28.94%
EFA240920P00068000 4/22/2024 5:25 PM 68 0.66 0.36 0.57 0.00 0.00% 32,000 43,977 19.14%
EFA240920P00069000 3/18/2024 7:54 PM 69 0.71 0.89 0.98 0.00 0.00% 500 923 21.31%
EFA240920P00070000 4/26/2024 2:51 PM 70 0.64 0.57 0.68 -0.53 -45.30% 9 19,956 17.19%
EFA240920P00071000 4/19/2024 5:17 PM 71 1.25 0.69 0.80 0.00 0.00% 1 6,142 16.63%
EFA240920P00072000 4/24/2024 2:35 PM 72 1.02 0.82 1.14 0.00 0.00% 1 16,698 17.46%
EFA240920P00073000 4/17/2024 5:02 PM 73 1.82 0.99 1.18 0.00 0.00% 14 37,662 15.97%
EFA240920P00074000 4/24/2024 5:25 PM 74 1.39 1.20 1.38 0.00 0.00% 211 15,829 15.38%
EFA240920P00075000 4/19/2024 7:27 PM 75 2.45 1.47 1.65 0.00 0.00% 51 29,231 15.00%
EFA240920P00076000 4/24/2024 2:33 PM 76 1.98 1.73 2.10 0.00 0.00% 319 18,950 15.35%
EFA240920P00077000 4/17/2024 5:46 PM 77 3.30 2.13 2.49 0.00 0.00% 7,000 13,083 15.08%
EFA240920P00078000 4/3/2024 5:23 PM 78 2.05 2.54 3.40 0.00 0.00% 40 170 17.19%
EFA240920P00079000 4/24/2024 7:22 PM 79 3.40 3.05 4.50 0.00 0.00% 10 20,213 20.01%
EFA240920P00080000 4/26/2024 1:52 PM 80 3.80 2.24 4.90 1.01 36.20% 5 7,605 19.06%
EFA240920P00081000 4/9/2024 5:48 PM 81 3.60 3.05 6.10 0.00 0.00% 1 2 22.05%
EFA240920P00087000 4/10/2024 7:54 PM 87 10.00 8.10 12.00 0.00 0.00% 10 60 31.36%

Related Tickers