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
EFA240930C00069000 2/26/2024 3:27 PM 69 10.00 11.60 12.00 0.00 0.00% 3 2 34.28%
EFA240930C00070000 2/23/2024 2:37 PM 70 9.01 9.65 12.00 0.00 0.00% 1 1 38.06%
EFA240930C00075000 1/26/2024 7:40 PM 75 4.33 2.84 7.45 0.00 0.00% 10 4 29.29%
EFA240930C00076000 4/10/2024 6:23 PM 76 4.65 3.00 4.30 0.00 0.00% 1 12 16.02%
EFA240930C00077000 3/18/2024 7:08 PM 77 4.70 2.82 3.05 0.00 0.00% 1 201 12.53%
EFA240930C00078000 4/19/2024 5:20 PM 78 2.33 2.62 3.05 0.00 0.00% 36 36 15.04%
EFA240930C00079000 2/13/2024 8:26 PM 79 1.95 1.64 6.00 0.00 0.00% 4 2 31.74%
EFA240930C00080000 3/18/2024 2:08 PM 80 3.00 1.27 1.68 0.00 0.00% 1 294 12.45%
EFA240930C00081000 2/22/2024 4:36 PM 81 1.84 1.55 5.00 0.00 0.00% 10 10 30.85%
EFA240930C00082000 4/18/2024 4:26 PM 82 0.93 0.98 1.29 0.00 0.00% 1 2 13.71%
EFA240930C00083000 1/2/2024 4:27 PM 83 1.05 0.86 1.61 0.00 0.00% 2 4 17.01%
EFA240930C00084000 4/1/2024 7:27 PM 84 1.34 0.52 0.75 0.00 0.00% 1 5 13.17%
EFA240930C00085000 12/6/2023 5:38 PM 85 0.36 0.54 0.66 0.00 0.00% 1 9 13.75%
EFA240930C00086000 12/6/2023 4:51 PM 86 0.28 0.40 0.52 0.00 0.00% 1 12 13.77%
EFA240930C00087000 12/6/2023 5:18 PM 87 0.21 0.08 0.42 0.00 0.00% 1 11 13.92%
EFA240930C00088000 12/6/2023 3:07 PM 88 0.21 0.19 0.48 0.00 0.00% 1 14 15.50%
EFA240930C00089000 3/18/2024 7:08 PM 89 0.31 0.00 0.23 0.00 0.00% 1 13 13.67%
EFA240930C00090000 11/17/2023 2:43 PM 90 0.09 0.00 1.47 0.00 0.00% 1 1 25.21%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240930P00049000 12/7/2023 3:08 PM 49 0.25 0.00 0.38 0.00 0.00% 2 8 43.48%
EFA240930P00050000 1/3/2024 7:00 PM 50 0.25 0.00 1.25 0.00 0.00% 2 51 56.03%
EFA240930P00051000 12/13/2023 3:01 PM 51 0.24 0.00 0.50 0.00 0.00% 1 7 42.77%
EFA240930P00052000 11/27/2023 4:55 PM 52 0.30 0.00 0.00 0.00 0.00% 2 2 12.50%
EFA240930P00053000 11/1/2023 1:43 PM 53 0.90 0.00 0.00 0.00 0.00% 61 31 12.50%
EFA240930P00054000 12/11/2023 3:01 PM 54 0.35 0.00 0.75 0.00 0.00% 2 105 41.97%
EFA240930P00055000 12/21/2023 7:16 PM 55 0.30 0.12 0.51 0.00 0.00% 1 2 36.62%
EFA240930P00056000 12/29/2023 4:56 PM 56 0.30 0.18 0.45 0.00 0.00% 1 32 34.08%
EFA240930P00060000 11/9/2023 3:50 PM 60 1.25 0.62 0.83 0.00 0.00% 180 185 33.23%
EFA240930P00065000 2/23/2024 6:13 PM 65 0.47 0.00 0.90 0.00 0.00% 40 255 26.12%
EFA240930P00066000 2/9/2024 2:30 PM 66 0.98 0.03 0.53 0.00 0.00% - 11 20.85%
EFA240930P00067000 3/15/2024 5:57 PM 67 0.55 0.53 0.86 0.00 0.00% 1 1,001 22.66%
EFA240930P00069000 3/8/2024 3:58 PM 69 0.56 0.53 0.88 0.00 0.00% 200 200 19.75%
EFA240930P00070000 3/18/2024 7:19 PM 70 0.68 0.34 1.19 0.00 0.00% 3 232 20.51%
EFA240930P00071000 3/18/2024 3:53 PM 71 0.79 1.25 3.25 0.00 0.00% 3 3 31.43%
EFA240930P00072000 3/7/2024 7:06 PM 72 0.88 0.85 1.06 0.00 0.00% 800 803 16.30%
EFA240930P00073000 3/4/2024 3:12 PM 73 1.39 0.86 1.14 0.00 0.00% 318 169 15.15%
EFA240930P00074000 3/8/2024 3:23 PM 74 1.07 1.18 1.50 0.00 0.00% 260 260 15.53%
EFA240930P00075000 3/8/2024 3:23 PM 75 1.26 1.36 1.76 0.00 0.00% 19 19 15.06%
EFA240930P00076000 3/8/2024 3:22 PM 76 1.48 1.64 2.03 0.00 0.00% 12 12 14.44%
EFA240930P00080000 3/1/2024 3:59 PM 80 3.90 2.19 3.70 0.00 0.00% 2 0 12.36%
EFA240930P00087000 4/18/2024 1:41 PM 87 11.55 8.10 12.00 0.00 0.00% 1 1 30.24%

Related Tickers