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 |
---|---|---|---|---|---|---|---|---|---|---|
EFA250117C00030000 | 3/22/2024 3:02 PM | 30 | 49.93 | 44.00 | 48.65 | 0.00 | 0.00% | 1 | 4 | 70.92% |
EFA250117C00035000 | 1/27/2023 2:44 PM | 35 | 37.60 | 32.50 | 37.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
EFA250117C00040000 | 3/27/2024 6:10 PM | 40 | 40.27 | 37.70 | 39.90 | 0.00 | 0.00% | 3 | 40 | 54.15% |
EFA250117C00045000 | 7/10/2023 2:44 PM | 45 | 28.03 | 28.10 | 30.95 | 0.00 | 0.00% | 1 | 2 | 0.00% |
EFA250117C00048000 | 7/19/2023 7:53 PM | 48 | 28.40 | 22.90 | 26.30 | 0.00 | 0.00% | 6 | 15 | 0.00% |
EFA250117C00050000 | 1/4/2024 8:26 PM | 50 | 25.77 | 24.65 | 28.45 | 0.00 | 0.00% | 7 | 88 | 33.99% |
EFA250117C00051000 | 1/30/2024 5:49 PM | 51 | 25.70 | 24.55 | 29.50 | 0.00 | 0.00% | 5 | 12 | 52.42% |
EFA250117C00053000 | 4/2/2024 7:27 PM | 53 | 26.73 | 23.40 | 27.30 | 0.00 | 0.00% | 6 | 0 | 47.51% |
EFA250117C00054000 | 6/12/2023 4:28 PM | 54 | 20.40 | 19.50 | 24.50 | 0.00 | 0.00% | 1 | 0 | 29.74% |
EFA250117C00055000 | 4/16/2024 8:12 PM | 55 | 22.20 | 21.50 | 25.40 | 0.00 | 0.00% | 1 | 70 | 44.92% |
EFA250117C00056000 | 12/19/2023 4:27 PM | 56 | 20.20 | 17.00 | 21.95 | 0.00 | 0.00% | 4 | 5 | 0.00% |
EFA250117C00058000 | 3/7/2024 2:30 PM | 58 | 21.75 | 19.50 | 23.50 | 0.00 | 0.00% | 1 | 1 | 46.85% |
EFA250117C00059000 | 11/22/2022 4:04 PM | 59 | 11.70 | 10.55 | 15.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
EFA250117C00060000 | 4/16/2024 8:12 PM | 60 | 17.75 | 17.50 | 20.00 | 0.00 | 0.00% | 1 | 6,537 | 34.47% |
EFA250117C00061000 | 5/31/2023 6:43 PM | 61 | 14.00 | 13.50 | 18.50 | 0.00 | 0.00% | 9 | 11 | 29.72% |
EFA250117C00062000 | 6/14/2023 1:35 PM | 62 | 15.88 | 14.10 | 19.00 | 0.00 | 0.00% | 1 | 1 | 37.36% |
EFA250117C00063000 | 4/5/2024 7:59 PM | 63 | 17.57 | 14.90 | 17.25 | 0.00 | 0.00% | 15 | 1,712 | 31.57% |
EFA250117C00064000 | 3/13/2024 1:35 PM | 64 | 15.00 | 14.00 | 17.00 | 0.00 | 0.00% | 7 | 4 | 34.19% |
EFA250117C00065000 | 1/31/2024 5:37 PM | 65 | 13.42 | 0.00 | 16.55 | 0.00 | 0.00% | 13 | 32 | 35.41% |
EFA250117C00067000 | 4/1/2024 2:49 PM | 67 | 14.42 | 11.25 | 13.90 | 0.00 | 0.00% | 1 | 1,030 | 29.00% |
EFA250117C00068000 | 2/24/2023 8:32 PM | 68 | 8.70 | 5.95 | 10.50 | 0.00 | 0.00% | 5 | 4 | 13.94% |
EFA250117C00069000 | 4/11/2024 2:30 PM | 69 | 10.75 | 9.55 | 12.15 | 0.00 | 0.00% | 1 | 1 | 27.08% |
EFA250117C00070000 | 4/15/2024 7:22 PM | 70 | 9.96 | 8.70 | 11.30 | 0.00 | 0.00% | 1 | 13,281 | 26.18% |
EFA250117C00071000 | 3/28/2024 3:25 PM | 71 | 11.09 | 7.90 | 10.50 | 0.00 | 0.00% | 3 | 7 | 25.45% |
EFA250117C00072000 | 11/21/2023 5:17 PM | 72 | 5.85 | 7.45 | 8.15 | 0.00 | 0.00% | 17 | 12 | 17.92% |
EFA250117C00073000 | 4/22/2024 4:23 PM | 73 | 7.05 | 6.35 | 8.95 | 0.00 | 0.00% | 1 | 567 | 24.02% |
EFA250117C00074000 | 4/19/2024 5:04 PM | 74 | 5.90 | 4.50 | 8.20 | 0.00 | 0.00% | 138 | 520 | 23.32% |
EFA250117C00075000 | 4/23/2024 4:43 PM | 75 | 6.30 | 5.05 | 7.50 | 0.00 | 0.00% | 107 | 16,393 | 22.73% |
EFA250117C00076000 | 2/14/2024 5:02 PM | 76 | 4.25 | 6.70 | 9.50 | 0.00 | 0.00% | 2 | 635 | 32.52% |
EFA250117C00077000 | 4/26/2024 5:36 PM | 77 | 5.00 | 3.80 | 6.15 | 0.05 | 1.01% | 106 | 334 | 21.50% |
EFA250117C00078000 | 3/27/2024 5:55 PM | 78 | 6.30 | 3.20 | 5.55 | 0.00 | 0.00% | 9 | 357 | 21.03% |
EFA250117C00079000 | 4/23/2024 4:38 PM | 79 | 3.80 | 2.93 | 4.95 | 0.00 | 0.00% | 6 | 1,013 | 20.46% |
EFA250117C00080000 | 4/16/2024 7:47 PM | 80 | 2.93 | 2.70 | 4.40 | 0.00 | 0.00% | 2 | 34,191 | 19.97% |
EFA250117C00081000 | 4/26/2024 7:58 PM | 81 | 2.82 | 2.28 | 3.50 | 0.13 | 4.83% | 5,000 | 125 | 18.04% |
EFA250117C00082000 | 4/12/2024 1:57 PM | 82 | 2.54 | 2.03 | 3.30 | 0.00 | 0.00% | 6 | 45 | 18.65% |
EFA250117C00083000 | 2/23/2024 3:10 PM | 83 | 2.32 | 1.25 | 5.60 | 0.00 | 0.00% | 3 | 20 | 28.82% |
EFA250117C00084000 | 4/25/2024 7:47 PM | 84 | 1.46 | 1.36 | 2.03 | 0.00 | 0.00% | 1 | 7 | 16.02% |
EFA250117C00085000 | 4/26/2024 7:55 PM | 85 | 1.27 | 0.87 | 2.24 | 0.20 | 18.69% | 5,000 | 19,599 | 18.04% |
EFA250117C00086000 | 4/22/2024 7:50 PM | 86 | 1.12 | 0.44 | 2.03 | 0.05 | 4.67% | 5,000 | 2 | 18.21% |
EFA250117C00090000 | 3/28/2024 7:12 PM | 90 | 0.81 | 0.18 | 1.00 | 0.00 | 0.00% | 4 | 682 | 16.85% |
EFA250117C00095000 | 3/15/2024 1:37 PM | 95 | 0.85 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 124 | 16.61% |
EFA250117C00100000 | 4/16/2024 1:30 PM | 100 | 0.04 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 508 | 29.09% |
EFA250117C00105000 | 2/13/2023 2:55 PM | 105 | 0.30 | 0.00 | 4.45 | 0.00 | 0.00% | - | 2 | 45.67% |
EFA250117C00110000 | 5/19/2023 6:42 PM | 110 | 0.13 | 0.00 | 2.33 | 0.00 | 0.00% | 13 | 11 | 38.77% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EFA250117P00030000 | 7/6/2023 4:58 PM | 30 | 0.20 | 0.20 | 5.00 | 0.00 | 0.00% | 4 | 40 | 100.56% |
EFA250117P00035000 | 3/28/2024 5:17 PM | 35 | 0.05 | 0.00 | 2.12 | 0.00 | 0.00% | 20 | 30 | 67.07% |
EFA250117P00040000 | 1/9/2023 2:53 PM | 40 | 0.95 | 0.00 | 5.00 | 0.00 | 0.00% | - | 15 | 73.63% |
EFA250117P00045000 | 1/17/2023 2:39 PM | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 12.50% |
EFA250117P00048000 | 1/23/2023 2:48 PM | 48 | 1.20 | 0.31 | 3.20 | 0.00 | 0.00% | 10 | 146 | 51.15% |
EFA250117P00049000 | 1/26/2023 2:45 PM | 49 | 1.20 | 0.33 | 2.58 | 0.00 | 0.00% | 5 | 46 | 56.32% |
EFA250117P00050000 | 3/14/2024 4:47 PM | 50 | 0.26 | 0.00 | 2.32 | 0.00 | 0.00% | 12 | 696 | 52.49% |
EFA250117P00051000 | 5/23/2023 6:21 PM | 51 | 1.27 | 0.40 | 1.93 | 0.00 | 0.00% | 5 | 15 | 47.66% |
EFA250117P00052000 | 5/25/2023 2:38 PM | 52 | 1.49 | 0.85 | 1.74 | 0.00 | 0.00% | 5 | 45 | 44.48% |
EFA250117P00053000 | 2/2/2024 4:27 PM | 53 | 0.58 | 0.00 | 5.00 | 0.00 | 0.00% | 8 | 18 | 64.98% |
EFA250117P00054000 | 5/2/2023 7:24 PM | 54 | 1.63 | 1.16 | 2.17 | 0.00 | 0.00% | 5 | 11 | 44.64% |
EFA250117P00055000 | 9/29/2023 7:29 PM | 55 | 1.81 | 1.60 | 2.16 | 0.00 | 0.00% | 11 | 11,014 | 42.97% |
EFA250117P00056000 | 2/15/2024 5:51 PM | 56 | 0.95 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 26 | 58.98% |
EFA250117P00057000 | 9/6/2023 2:31 PM | 57 | 1.46 | 1.63 | 2.72 | 0.00 | 0.00% | 5 | 12 | 43.54% |
EFA250117P00058000 | 1/23/2024 7:48 PM | 58 | 0.88 | 0.01 | 2.53 | 0.00 | 0.00% | 1 | 259 | 40.71% |
EFA250117P00059000 | 12/13/2023 4:38 PM | 59 | 1.14 | 0.04 | 5.00 | 0.00 | 0.00% | 69 | 84 | 53.25% |
EFA250117P00060000 | 4/24/2024 5:11 PM | 60 | 0.47 | 0.00 | 2.41 | 0.00 | 0.00% | 4 | 55,213 | 36.84% |
EFA250117P00061000 | 7/10/2023 4:24 PM | 61 | 2.22 | 1.53 | 2.57 | 0.00 | 0.00% | 5 | 15 | 36.27% |
EFA250117P00062000 | 4/19/2024 6:04 PM | 62 | 0.77 | 0.19 | 2.51 | 0.00 | 0.00% | 1 | 77 | 34.38% |
EFA250117P00063000 | 4/24/2024 5:51 PM | 63 | 0.60 | 0.19 | 2.57 | 0.00 | 0.00% | 5 | 24 | 33.20% |
EFA250117P00064000 | 3/11/2024 3:22 PM | 64 | 1.33 | 0.01 | 0.95 | 0.00 | 0.00% | 1 | 103 | 21.68% |
EFA250117P00065000 | 4/19/2024 6:46 PM | 65 | 1.04 | 0.25 | 1.35 | 0.00 | 0.00% | 140 | 21,271 | 23.15% |
EFA250117P00066000 | 1/19/2024 9:03 PM | 66 | 2.18 | 0.02 | 2.87 | 0.00 | 0.00% | 165 | 1,442 | 30.21% |
EFA250117P00067000 | 2/22/2024 5:47 PM | 67 | 1.13 | 0.00 | 5.00 | 0.00 | 0.00% | 16 | 1,316 | 38.78% |
EFA250117P00068000 | 1/16/2024 8:48 PM | 68 | 2.20 | 0.00 | 2.77 | 0.00 | 0.00% | 16 | 55 | 26.66% |
EFA250117P00069000 | 2/13/2024 6:40 PM | 69 | 2.12 | 0.73 | 4.45 | 0.00 | 0.00% | 20 | 8,045 | 32.83% |
EFA250117P00070000 | 4/23/2024 7:54 PM | 70 | 1.33 | 1.00 | 1.67 | 0.00 | 0.00% | 2 | 35,755 | 18.31% |
EFA250117P00071000 | 4/19/2024 6:04 PM | 71 | 1.98 | 1.18 | 1.81 | 0.00 | 0.00% | 1 | 2,892 | 17.62% |
EFA250117P00072000 | 3/15/2024 7:55 PM | 72 | 1.63 | 1.60 | 2.80 | 0.00 | 0.00% | 5 | 181 | 20.64% |
EFA250117P00073000 | 4/19/2024 7:40 PM | 73 | 2.81 | 1.08 | 2.37 | 0.00 | 0.00% | 4 | 5,588 | 17.23% |
EFA250117P00074000 | 3/25/2024 6:42 PM | 74 | 1.88 | 2.02 | 2.77 | 0.00 | 0.00% | 6 | 24 | 17.35% |
EFA250117P00075000 | 4/24/2024 2:11 PM | 75 | 2.55 | 1.97 | 2.95 | 0.00 | 0.00% | 5 | 25,322 | 16.44% |
EFA250117P00076000 | 4/19/2024 6:04 PM | 76 | 3.65 | 1.56 | 3.20 | 0.00 | 0.00% | 1 | 8,070 | 15.71% |
EFA250117P00077000 | 8/25/2023 4:41 PM | 77 | 7.65 | 6.20 | 9.60 | 0.00 | 0.00% | 13 | 4 | 38.43% |
EFA250117P00078000 | 4/11/2024 3:33 PM | 78 | 3.80 | 2.21 | 4.65 | 0.00 | 0.00% | 6 | 10 | 17.49% |
EFA250117P00079000 | 4/24/2024 5:51 PM | 79 | 4.50 | 2.66 | 5.10 | 0.00 | 0.00% | 5 | 12 | 17.13% |
EFA250117P00080000 | 3/13/2024 5:17 PM | 80 | 3.85 | 2.50 | 7.50 | 0.00 | 0.00% | 325 | 360 | 24.00% |
EFA250117P00081000 | 8/8/2023 5:11 PM | 81 | 9.47 | 8.00 | 12.95 | 0.00 | 0.00% | 4 | 4 | 42.31% |
EFA250117P00082000 | 3/7/2024 7:33 PM | 82 | 4.85 | 2.50 | 5.45 | 0.00 | 0.00% | 7,000 | 7,000 | 11.09% |
EFA250117P00084000 | 4/9/2024 3:02 PM | 84 | 6.45 | 6.40 | 7.95 | 0.00 | 0.00% | - | 4 | 15.54% |
EFA250117P00085000 | 6/16/2023 7:21 PM | 85 | 11.58 | 9.30 | 13.45 | 0.00 | 0.00% | 1 | 51 | 34.53% |
EFA250117P00090000 | 6/8/2023 3:42 PM | 90 | 18.00 | 16.50 | 21.50 | 0.00 | 0.00% | 1 | 0 | 52.03% |
EFA250117P00095000 | 5/5/2023 5:16 PM | 95 | 21.97 | 21.00 | 26.00 | 0.00 | 0.00% | 1 | 1 | 55.35% |
EFA250117P00105000 | 3/30/2023 6:38 PM | 105 | 33.95 | 27.30 | 37.25 | 0.00 | 0.00% | - | 0 | 69.10% |
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%