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
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%

Puts

In The Money

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