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 |
---|---|---|---|---|---|---|---|---|---|---|
EFA241220C00030000 | 10/30/2023 7:47 PM | 30 | 37.34 | 41.30 | 44.20 | 0.00 | 0.00% | 2 | 9 | 0.00% |
EFA241220C00035000 | 3/6/2024 2:44 PM | 35 | 43.30 | 41.90 | 46.10 | 0.00 | 0.00% | 1 | 1 | 70.56% |
EFA241220C00040000 | 2/8/2023 5:34 PM | 40 | 32.15 | 27.50 | 32.50 | 0.00 | 0.00% | - | 1 | 0.00% |
EFA241220C00045000 | 3/6/2024 2:44 PM | 45 | 33.50 | 32.05 | 36.25 | 0.00 | 0.00% | 1 | 2 | 53.27% |
EFA241220C00050000 | 11/1/2023 4:15 PM | 50 | 19.21 | 21.50 | 26.30 | 0.00 | 0.00% | 1 | 6 | 0.00% |
EFA241220C00055000 | 8/12/2022 7:42 PM | 55 | 15.82 | 10.05 | 15.00 | 0.00 | 0.00% | 6 | 1 | 0.00% |
EFA241220C00060000 | 12/14/2023 6:29 PM | 60 | 16.59 | 15.00 | 19.55 | 0.00 | 0.00% | 2 | 49 | 33.26% |
EFA241220C00064000 | 11/29/2023 6:48 PM | 64 | 11.65 | 12.65 | 15.55 | 0.00 | 0.00% | - | 2 | 27.45% |
EFA241220C00065000 | 2/29/2024 6:30 PM | 65 | 14.00 | 14.45 | 17.65 | 0.00 | 0.00% | 7 | 1,517 | 43.15% |
EFA241220C00066000 | 8/23/2023 3:18 PM | 66 | 10.35 | 8.40 | 11.70 | 0.00 | 0.00% | 139 | 139 | 0.00% |
EFA241220C00068000 | 4/19/2024 7:27 PM | 68 | 10.20 | 10.35 | 12.90 | 0.00 | 0.00% | 26 | 4,382 | 29.04% |
EFA241220C00069000 | 4/19/2024 7:27 PM | 69 | 9.40 | 9.50 | 12.05 | 0.00 | 0.00% | 35 | 2,658 | 28.14% |
EFA241220C00070000 | 4/10/2024 7:33 PM | 70 | 10.50 | 8.60 | 11.20 | 0.00 | 0.00% | 18 | 1,605 | 27.20% |
EFA241220C00072000 | 1/29/2024 8:22 PM | 72 | 7.81 | 6.55 | 9.75 | 0.00 | 0.00% | 5 | 354 | 26.31% |
EFA241220C00073000 | 1/5/2024 8:39 PM | 73 | 6.40 | 6.50 | 7.10 | 0.00 | 0.00% | 20 | 415 | 17.14% |
EFA241220C00074000 | 4/22/2024 5:43 PM | 74 | 6.30 | 5.50 | 8.10 | 0.00 | 0.00% | 1 | 14 | 24.23% |
EFA241220C00075000 | 4/12/2024 7:48 PM | 75 | 5.93 | 4.80 | 7.35 | 0.00 | 0.00% | 1 | 6,489 | 23.41% |
EFA241220C00076000 | 3/27/2024 7:00 PM | 76 | 7.32 | 4.25 | 6.70 | 0.00 | 0.00% | 3 | 36 | 22.92% |
EFA241220C00077000 | 1/5/2024 7:51 PM | 77 | 4.12 | 3.95 | 4.65 | 0.00 | 0.00% | 2 | 3,845 | 16.68% |
EFA241220C00078000 | 3/27/2024 5:10 PM | 78 | 5.98 | 3.05 | 5.35 | 0.00 | 0.00% | 3 | 4,000 | 21.44% |
EFA241220C00079000 | 4/23/2024 5:29 PM | 79 | 3.65 | 2.69 | 4.75 | 0.00 | 0.00% | 19 | 134 | 20.84% |
EFA241220C00080000 | 4/24/2024 7:32 PM | 80 | 3.05 | 2.33 | 3.80 | 0.00 | 0.00% | 26 | 19,470 | 18.72% |
EFA241220C00081000 | 3/18/2024 6:40 PM | 81 | 3.40 | 1.63 | 2.61 | 0.00 | 0.00% | 1 | 7,529 | 15.44% |
EFA241220C00082000 | 4/24/2024 6:08 PM | 82 | 2.03 | 1.66 | 2.64 | 0.00 | 0.00% | 20 | 4,048 | 16.99% |
EFA241220C00083000 | 4/16/2024 3:29 PM | 83 | 1.61 | 1.30 | 2.27 | 0.00 | 0.00% | 20 | 23 | 16.75% |
EFA241220C00084000 | 3/26/2024 2:37 PM | 84 | 2.60 | 1.05 | 1.81 | 0.00 | 0.00% | 4 | 22 | 15.96% |
EFA241220C00085000 | 4/22/2024 2:46 PM | 85 | 0.96 | 0.91 | 1.57 | 0.00 | 0.00% | 2 | 16,010 | 15.98% |
EFA241220C00090000 | 3/13/2024 7:20 PM | 90 | 0.80 | 0.06 | 0.59 | 0.00 | 0.00% | 1 | 5,032 | 15.06% |
EFA241220C00095000 | 11/17/2023 2:39 PM | 95 | 0.10 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 21 | 41.98% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EFA241220P00030000 | 11/17/2023 2:36 PM | 30 | 0.09 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 276 | 105.01% |
EFA241220P00035000 | 12/7/2023 2:36 PM | 35 | 0.10 | 0.02 | 5.00 | 0.00 | 0.00% | 1 | 72 | 90.48% |
EFA241220P00040000 | 11/28/2023 2:40 PM | 40 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 12.50% |
EFA241220P00045000 | 11/24/2023 4:26 PM | 45 | 0.17 | 0.00 | 9.60 | 0.00 | 0.00% | 2 | 2,003 | 85.84% |
EFA241220P00050000 | 4/10/2024 1:37 PM | 50 | 0.21 | 0.02 | 0.22 | 0.00 | 0.00% | 2 | 4,485 | 30.66% |
EFA241220P00055000 | 3/4/2024 8:50 PM | 55 | 0.34 | 0.00 | 1.00 | 0.00 | 0.00% | 7 | 9,328 | 35.47% |
EFA241220P00060000 | 2/22/2024 8:39 PM | 60 | 0.60 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 26,421 | 52.09% |
EFA241220P00061000 | 4/22/2024 2:47 PM | 61 | 0.50 | 0.04 | 0.70 | 0.00 | 0.00% | 2 | 9,859 | 24.54% |
EFA241220P00062000 | 12/7/2023 5:24 PM | 62 | 1.36 | 1.11 | 1.81 | 0.00 | 0.00% | 660 | 657 | 31.87% |
EFA241220P00063000 | 12/8/2023 8:11 PM | 63 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
EFA241220P00064000 | 10/2/2023 3:25 PM | 64 | 2.60 | 2.55 | 3.60 | 0.00 | 0.00% | - | 1 | 39.26% |
EFA241220P00065000 | 4/22/2024 2:46 PM | 65 | 0.80 | 0.37 | 0.99 | 0.00 | 0.00% | 2 | 50,338 | 21.94% |
EFA241220P00066000 | 4/11/2024 1:45 PM | 66 | 0.81 | 0.50 | 1.06 | 0.00 | 0.00% | 40 | 170 | 21.14% |
EFA241220P00067000 | 2/22/2024 5:55 PM | 67 | 0.89 | 0.00 | 4.00 | 0.00 | 0.00% | 17 | 4,197 | 36.10% |
EFA241220P00068000 | 12/29/2023 6:18 PM | 68 | 1.66 | 1.58 | 1.83 | 0.00 | 0.00% | 4 | 2,577 | 23.16% |
EFA241220P00069000 | 4/12/2024 2:52 PM | 69 | 1.25 | 0.64 | 1.38 | 0.00 | 0.00% | 2 | 2,549 | 19.17% |
EFA241220P00070000 | 4/22/2024 2:47 PM | 70 | 1.45 | 0.96 | 1.63 | 0.00 | 0.00% | 2 | 31,710 | 19.15% |
EFA241220P00071000 | 4/1/2024 7:47 PM | 71 | 1.14 | 1.03 | 1.68 | 0.00 | 0.00% | 5 | 171 | 17.96% |
EFA241220P00072000 | 1/10/2024 7:10 PM | 72 | 2.84 | 2.35 | 2.85 | 0.00 | 0.00% | 66 | 11,182 | 22.06% |
EFA241220P00073000 | 4/24/2024 6:10 PM | 73 | 1.94 | 1.42 | 2.11 | 0.00 | 0.00% | 20 | 11,052 | 17.02% |
EFA241220P00074000 | 3/25/2024 5:04 PM | 74 | 1.53 | 1.71 | 2.73 | 0.00 | 0.00% | 9 | 2,180 | 18.17% |
EFA241220P00075000 | 4/16/2024 2:37 PM | 75 | 3.20 | 1.79 | 2.56 | 0.00 | 0.00% | 1 | 25,111 | 15.72% |
EFA241220P00076000 | 1/10/2024 7:21 PM | 76 | 4.10 | 3.70 | 4.15 | 0.00 | 0.00% | - | 189 | 20.52% |
EFA241220P00077000 | 2/8/2024 5:26 PM | 77 | 4.60 | 0.05 | 5.00 | 0.00 | 0.00% | 3,500 | 3,809 | 21.99% |
EFA241220P00078000 | 3/15/2024 4:31 PM | 78 | 3.10 | 2.94 | 5.00 | 0.00 | 0.00% | 4,667 | 8,667 | 19.90% |
EFA241220P00079000 | 2/13/2024 2:50 PM | 79 | 5.67 | 1.00 | 5.80 | 0.00 | 0.00% | - | 1 | 20.90% |
EFA241220P00080000 | 2/23/2024 3:24 PM | 80 | 4.53 | 1.82 | 6.00 | 0.00 | 0.00% | 4 | 235 | 19.39% |
EFA241220P00082000 | 4/9/2024 3:02 PM | 82 | 5.01 | 4.30 | 7.90 | 0.00 | 0.00% | 4 | 0 | 22.03% |
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%