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
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%

Puts

In The Money

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