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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA260116C00035000 | 4/17/2024 4:53 PM | 35 | 41.70 | 40.50 | 45.50 | 0.00 | 0.00% | 1 | 7 | 55.68% |
| EFA260116C00040000 | 3/6/2024 2:48 PM | 40 | 39.50 | 37.00 | 42.00 | 0.00 | 0.00% | 3 | 11 | 56.70% |
| EFA260116C00050000 | 4/10/2024 6:43 PM | 50 | 30.00 | 27.00 | 32.00 | 0.00 | 0.00% | 1 | 12 | 42.09% |
| EFA260116C00055000 | 4/18/2024 6:46 PM | 55 | 24.90 | 23.00 | 28.00 | 0.00 | 0.00% | 4 | 8 | 39.66% |
| EFA260116C00060000 | 3/27/2024 6:10 PM | 60 | 23.28 | 18.60 | 23.50 | 0.00 | 0.00% | 2 | 4 | 35.13% |
| EFA260116C00061000 | 10/20/2023 7:30 PM | 61 | 13.10 | 13.50 | 18.50 | 0.00 | 0.00% | 9 | 9 | 19.26% |
| EFA260116C00062000 | 4/4/2024 1:30 PM | 62 | 23.13 | 17.15 | 22.00 | 0.00 | 0.00% | 1 | 13 | 34.28% |
| EFA260116C00063000 | 12/15/2023 4:54 PM | 63 | 15.80 | 16.25 | 18.55 | 0.00 | 0.00% | 25 | 25 | 25.09% |
| EFA260116C00064000 | 4/3/2024 2:00 PM | 64 | 19.00 | 15.50 | 20.40 | 0.00 | 0.00% | 3 | 36 | 33.05% |
| EFA260116C00065000 | 12/7/2023 8:18 PM | 65 | 13.40 | 12.70 | 16.25 | 0.00 | 0.00% | 4 | 11 | 21.97% |
| EFA260116C00066000 | 1/18/2024 8:59 PM | 66 | 14.00 | 12.50 | 17.50 | 0.00 | 0.00% | 7 | 8 | 27.89% |
| EFA260116C00067000 | 3/6/2024 8:00 PM | 67 | 16.10 | 14.35 | 19.00 | 0.00 | 0.00% | 2 | 20 | 33.97% |
| EFA260116C00068000 | 1/29/2024 4:06 PM | 68 | 12.75 | 12.00 | 17.00 | 0.00 | 0.00% | - | 2 | 29.84% |
| EFA260116C00069000 | 4/2/2024 6:49 PM | 69 | 14.85 | 11.55 | 16.50 | 0.00 | 0.00% | 1 | 7 | 29.99% |
| EFA260116C00070000 | 4/25/2024 7:20 PM | 70 | 13.80 | 11.15 | 16.00 | 0.00 | 0.00% | 3 | 58 | 30.09% |
| EFA260116C00071000 | 4/11/2024 6:30 PM | 71 | 13.60 | 10.40 | 15.00 | 0.00 | 0.00% | 7 | 15 | 28.81% |
| EFA260116C00072000 | 3/11/2024 7:57 PM | 72 | 12.90 | 10.55 | 15.00 | 0.00 | 0.00% | 1 | 1 | 30.17% |
| EFA260116C00074000 | 3/15/2024 1:40 PM | 74 | 11.01 | 8.15 | 12.50 | 0.00 | 0.00% | 4 | 15 | 26.23% |
| EFA260116C00075000 | 2/27/2024 7:50 PM | 75 | 10.00 | 9.05 | 13.90 | 0.00 | 0.00% | 25 | 37 | 31.05% |
| EFA260116C00076000 | 2/16/2024 2:30 PM | 76 | 8.50 | 7.50 | 12.50 | 0.00 | 0.00% | 15 | 1 | 28.64% |
| EFA260116C00077000 | 4/18/2024 5:58 PM | 77 | 5.20 | 6.35 | 10.95 | 0.00 | 0.00% | 1 | 14 | 25.87% |
| EFA260116C00078000 | 12/27/2023 5:29 PM | 78 | 7.25 | 4.00 | 7.30 | 0.00 | 0.00% | 2 | 13 | 17.94% |
| EFA260116C00080000 | 4/12/2024 5:58 PM | 80 | 7.00 | 5.35 | 9.10 | 0.00 | 0.00% | 1 | 7,042 | 24.46% |
| EFA260116C00081000 | 3/26/2024 4:49 PM | 81 | 7.48 | 3.50 | 8.50 | 0.00 | 0.00% | 9 | 12 | 23.96% |
| EFA260116C00082000 | 3/4/2024 6:03 PM | 82 | 5.40 | 4.95 | 8.55 | 0.00 | 0.00% | 7 | 1 | 25.03% |
| EFA260116C00083000 | 3/5/2024 7:17 PM | 83 | 5.30 | 4.85 | 7.75 | 0.00 | 0.00% | 5 | 7 | 23.97% |
| EFA260116C00085000 | 4/22/2024 7:43 PM | 85 | 4.30 | 2.31 | 6.60 | 0.00 | 0.00% | 6 | 483 | 22.84% |
| EFA260116C00090000 | 4/17/2024 7:46 PM | 90 | 2.59 | 1.12 | 4.65 | 0.00 | 0.00% | 53 | 596 | 21.63% |
| EFA260116C00095000 | 3/15/2024 4:35 PM | 95 | 2.15 | 0.00 | 5.00 | 0.00 | 0.00% | 19 | 109 | 25.75% |
| EFA260116C00100000 | 3/27/2024 6:18 PM | 100 | 3.40 | 0.26 | 1.40 | 0.00 | 0.00% | 1 | 3 | 17.36% |
| EFA260116C00105000 | 4/4/2024 4:03 PM | 105 | 0.65 | 0.45 | 5.00 | 0.00 | 0.00% | 4 | 205 | 31.18% |
| EFA260116C00110000 | 2/12/2024 8:38 PM | 110 | 0.44 | 0.00 | 5.00 | 0.00 | 0.00% | 80 | 31 | 33.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA260116P00035000 | 3/18/2024 1:30 PM | 35 | 0.22 | 0.00 | 1.06 | 0.00 | 0.00% | 1 | 15 | 43.51% |
| EFA260116P00040000 | 10/17/2023 1:49 PM | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 12.50% |
| EFA260116P00045000 | 10/13/2023 3:13 PM | 45 | 1.15 | 0.07 | 4.90 | 0.00 | 0.00% | - | 7 | 53.13% |
| EFA260116P00050000 | 1/5/2024 4:12 PM | 50 | 1.00 | 0.00 | 3.75 | 0.00 | 0.00% | 10 | 12 | 40.85% |
| EFA260116P00055000 | 2/26/2024 5:22 PM | 55 | 2.14 | 0.00 | 5.00 | 0.00 | 0.00% | 40 | 3,110 | 39.54% |
| EFA260116P00060000 | 4/24/2024 5:11 PM | 60 | 1.40 | 0.24 | 5.00 | 0.00 | 0.00% | 4 | 126 | 33.33% |
| EFA260116P00061000 | 11/13/2023 7:29 PM | 61 | 3.15 | 0.47 | 4.60 | 0.00 | 0.00% | 2 | 140 | 30.79% |
| EFA260116P00062000 | 11/10/2023 6:26 PM | 62 | 3.46 | 0.27 | 2.83 | 0.00 | 0.00% | - | 166 | 23.49% |
| EFA260116P00063000 | 3/12/2024 5:34 PM | 63 | 0.01 | 1.06 | 5.00 | 0.00 | 0.00% | 4 | 8 | 29.77% |
| EFA260116P00064000 | 3/12/2024 7:37 PM | 64 | 2.10 | 1.14 | 2.51 | 0.00 | 0.00% | 50 | 222 | 20.34% |
| EFA260116P00065000 | 4/26/2024 6:22 PM | 65 | 2.16 | 1.30 | 4.10 | -0.34 | -13.60% | 7 | 140 | 24.63% |
| EFA260116P00066000 | 2/29/2024 6:50 PM | 66 | 2.45 | 0.24 | 2.85 | 0.00 | 0.00% | 10 | 104 | 19.54% |
| EFA260116P00067000 | 12/14/2023 6:22 PM | 67 | 2.90 | 1.00 | 5.85 | 0.00 | 0.00% | 3 | 11 | 27.66% |
| EFA260116P00068000 | 4/3/2024 7:24 PM | 68 | 2.61 | 0.86 | 5.00 | 0.00 | 0.00% | 14 | 48 | 24.01% |
| EFA260116P00069000 | 4/17/2024 5:24 PM | 69 | 3.04 | 1.89 | 3.05 | 0.00 | 0.00% | 45 | 65 | 17.16% |
| EFA260116P00070000 | 4/8/2024 2:23 PM | 70 | 2.77 | 1.99 | 5.30 | 0.00 | 0.00% | 1,500 | 8,069 | 22.57% |
| EFA260116P00071000 | 12/6/2023 5:57 PM | 71 | 5.05 | 2.20 | 6.60 | 0.00 | 0.00% | 5,000 | 5,003 | 24.95% |
| EFA260116P00074000 | 2/8/2024 5:10 PM | 74 | 5.14 | 1.50 | 6.50 | 0.00 | 0.00% | 1 | 2 | 21.01% |
| EFA260116P00075000 | 3/27/2024 6:15 PM | 75 | 4.47 | 2.66 | 5.35 | 0.00 | 0.00% | 1 | 5 | 16.83% |
| EFA260116P00076000 | 2/27/2024 3:22 PM | 76 | 4.74 | 2.24 | 5.70 | 0.00 | 0.00% | 11 | 7 | 16.49% |
| EFA260116P00077000 | 3/12/2024 6:56 PM | 77 | 5.58 | 2.41 | 6.05 | 0.00 | 0.00% | 4 | 11 | 16.10% |
| EFA260116P00078000 | 4/26/2024 6:22 PM | 78 | 5.65 | 3.85 | 6.45 | 0.32 | 6.00% | 7 | 19 | 15.78% |
| EFA260116P00080000 | 3/22/2024 6:45 PM | 80 | 5.57 | 4.50 | 9.50 | 0.00 | 0.00% | 1 | 2 | 20.47% |
| EFA260116P00082000 | 3/4/2024 5:58 PM | 82 | 7.77 | 4.65 | 9.00 | 0.00 | 0.00% | 7 | 1 | 16.25% |
| EFA260116P00083000 | 4/3/2024 7:24 PM | 83 | 7.41 | 6.15 | 8.95 | 0.00 | 0.00% | 14 | 50 | 14.52% |
| EFA260116P00100000 | 3/27/2024 6:15 PM | 100 | 20.67 | 20.00 | 25.00 | 0.00 | 0.00% | 1 | 1 | 22.75% |
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%