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 |
---|---|---|---|---|---|---|---|---|---|---|
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% |
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
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%