EFA - iShares MSCI EAFE ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFA190920C000350002019-07-25 1:59PM EDT35.0030.5024.8529.500.00-20200.00%
EFA190920C000360002019-07-22 2:10PM EDT36.0029.7525.0528.450.00--500.00%
EFA190920C000400002019-06-10 12:00AM EDT40.0022.0025.3527.500.00-11261.91%
EFA190920C000405002019-07-25 11:49AM EDT40.5025.1519.3524.000.00--500.00%
EFA190920C000450002019-06-14 4:00PM EDT45.0020.2520.5020.950.00-1,630294132.81%
EFA190920C000470002019-06-14 3:55PM EDT47.0018.2518.7519.000.00-11150134.38%
EFA190920C000520002019-06-14 3:56PM EDT52.0013.0513.3014.500.00-400100150.10%
EFA190920C000530002019-06-14 3:56PM EDT53.0012.0512.8013.100.00-40010381.25%
EFA190920C000540002019-06-14 3:56PM EDT54.0011.1011.8012.200.00-56012985.55%
EFA190920C000550002019-06-14 3:59PM EDT55.0010.2510.8511.050.00-1,38033468.75%
EFA190920C000560002019-06-14 4:02PM EDT56.009.059.9010.200.00-3,40080178.91%
EFA190920C000570002019-06-14 1:56PM EDT57.008.158.959.350.00-3,6001,15481.45%
EFA190920C000580002019-06-14 4:01PM EDT58.007.107.958.150.00-3,40082965.04%
EFA190920C000590002019-09-03 12:20PM EDT59.004.104.609.000.00-112149.71%
EFA190920C000600002019-08-30 3:55PM EDT60.003.403.608.400.00-1129152.15%
EFA190920C000605002019-08-21 2:00PM EDT60.502.863.907.650.00--162.31%
EFA190920C000610002019-09-04 11:32AM EDT61.004.272.936.100.00-114393.55%
EFA190920C000615002019-09-09 2:54PM EDT61.503.222.206.850.00-2882,059131.84%
EFA190920C000620002019-09-13 10:24AM EDT62.003.902.195.60+0.75+23.81%1131,066100.39%
EFA190920C000625002019-09-04 9:36AM EDT62.501.601.305.750.00-205,189115.97%
EFA190920C000630002019-09-13 10:56AM EDT63.003.050.904.50+0.36+13.38%43,19185.25%
EFA190920C000635002019-09-13 4:01PM EDT63.502.500.452.76+0.71+39.66%25,12435.84%
EFA190920C000640002019-09-13 3:53PM EDT64.001.980.864.00+0.26+15.12%2415,67288.77%
EFA190920C000645002019-09-13 3:47PM EDT64.501.490.502.50+0.26+21.14%35611,78051.07%
EFA190920C000650002019-09-13 3:13PM EDT65.001.020.811.40+0.22+27.50%1,34463,24925.98%
EFA190920C000655002019-09-13 11:33AM EDT65.500.700.001.50+0.25+55.56%49,20638.23%
EFA190920C000660002019-09-13 3:42PM EDT66.000.310.210.41+0.12+63.16%6,67555,37513.43%
EFA190920C000665002019-09-13 3:08PM EDT66.500.110.010.19+0.04+57.14%16,64523,28312.40%
EFA190920C000670002019-09-13 11:07AM EDT67.000.030.000.10+0.01+50.00%256,79413.18%
EFA190920C000675002019-09-10 11:35AM EDT67.500.030.000.500.00-102,56232.81%
EFA190920C000680002019-09-10 11:35AM EDT68.000.010.010.000.00-1351,8926.25%
EFA190920C000685002019-09-03 3:54PM EDT68.500.010.000.510.00-1008,17842.29%
EFA190920C000690002019-09-05 9:59AM EDT69.000.010.000.510.00-238,62346.48%
EFA190920C000695002019-07-22 10:26AM EDT69.500.060.000.000.00-21812.50%
EFA190920C000700002019-09-06 4:00PM EDT70.000.010.000.000.00-198,68112.50%
EFA190920C000705002019-08-05 10:29AM EDT70.500.020.000.020.00-25326.56%
EFA190920C000710002019-07-16 1:43PM EDT71.000.020.000.020.00-1028.52%
EFA190920C000720002019-07-08 12:39PM EDT72.000.010.000.000.00-416812.50%
EFA190920C000730002019-06-07 10:58AM EDT73.000.110.000.030.00-11939.84%
EFA190920C000740002019-06-07 10:58AM EDT74.000.080.000.140.00-1150.98%
EFA190920C000750002019-06-10 12:00AM EDT75.000.070.000.020.00-06345.70%
EFA190920C000760002019-06-10 12:00AM EDT76.000.540.000.020.00-0150.00%
EFA190920C000770002019-06-10 12:00AM EDT77.000.140.000.020.00-01253.91%
EFA190920C000780002019-06-10 12:00AM EDT78.000.120.000.020.00-03053.13%
EFA190920C000790002019-06-10 12:00AM EDT79.000.160.000.020.00-02056.25%
EFA190920C000800002019-06-10 12:00AM EDT80.000.020.000.020.00-0159.38%
EFA190920C000850002019-06-10 12:00AM EDT85.000.010.000.020.00-101075.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFA190920P000350002019-06-10 12:00AM EDT35.000.050.000.020.00-24181.25%
EFA190920P000400002019-06-10 12:00AM EDT40.000.130.000.020.00-20124143.75%
EFA190920P000460002019-06-10 12:00AM EDT46.000.260.000.020.00-721106.25%
EFA190920P000470002019-08-14 3:42PM EDT47.000.040.000.510.00-1,6761,684162.50%
EFA190920P000480002019-08-14 3:42PM EDT48.000.050.000.540.00-302347156.05%
EFA190920P000485002019-08-06 3:49PM EDT48.500.050.000.010.00--084.38%
EFA190920P000490002019-06-10 12:00AM EDT49.001.440.010.030.00-0396.88%
EFA190920P000500002019-07-09 11:56AM EDT50.000.010.000.490.00-6265136.52%
EFA190920P000505002019-08-05 11:21AM EDT50.500.080.000.020.00-8081.25%
EFA190920P000510002019-08-05 11:17AM EDT51.000.100.000.020.00-296078.13%
EFA190920P000515002019-08-19 9:52AM EDT51.500.020.000.540.00-84725127.15%
EFA190920P000520002019-08-05 10:48AM EDT52.000.120.000.020.00-1073.44%
EFA190920P000525002019-08-19 12:10AM EDT52.500.120.000.540.00--1,063119.14%
EFA190920P000530002019-08-13 3:43PM EDT53.000.040.000.160.00-1014,19890.63%
EFA190920P000535002019-08-07 2:26PM EDT53.500.110.000.020.00--065.63%
EFA190920P000540002019-09-05 9:59AM EDT54.000.010.000.530.00-211,344106.84%
EFA190920P000545002019-08-15 11:43AM EDT54.500.190.000.150.00-18979.69%
EFA190920P000550002019-08-21 9:30AM EDT55.000.200.000.540.00-1117,84999.41%
EFA190920P000555002019-08-29 3:48PM EDT55.500.040.000.150.00-4,0384,99273.24%
EFA190920P000560002019-08-20 9:52AM EDT56.000.110.000.190.00-2,8506,41673.05%
EFA190920P000565002019-09-04 9:54AM EDT56.500.020.000.150.00-8231,08566.80%
EFA190920P000570002019-09-11 3:38PM EDT57.000.010.000.010.00-5,00142,90546.88%
EFA190920P000575002019-09-03 12:36PM EDT57.500.060.000.510.00-81,14678.91%
EFA190920P000580002019-09-05 9:45AM EDT58.000.020.000.510.00-533,72475.10%
EFA190920P000585002019-08-16 9:47AM EDT58.500.390.000.030.00-1,16126,34146.09%
EFA190920P000590002019-09-09 12:52PM EDT59.000.010.000.010.00-6,24153,16837.50%
EFA190920P000595002019-09-04 1:41PM EDT59.500.060.000.030.00-246,58540.63%
EFA190920P000600002019-09-13 11:38AM EDT60.000.010.000.04-0.01-50.00%237,60039.45%
EFA190920P000605002019-09-09 1:31PM EDT60.500.020.000.040.00-2006,31336.72%
EFA190920P000610002019-09-13 11:38AM EDT61.000.010.000.010.00-477,86327.34%
EFA190920P000615002019-09-11 2:32PM EDT61.500.010.000.120.00-2543,68438.97%
EFA190920P000620002019-09-13 12:42PM EDT62.000.010.010.120.00-4195,76035.45%
EFA190920P000625002019-09-13 1:56PM EDT62.500.030.000.130.00-25442,98132.62%
EFA190920P000630002019-09-13 1:56PM EDT63.000.030.000.08+0.01+50.00%26136,43825.39%
EFA190920P000635002019-09-11 11:28AM EDT63.500.100.000.090.00-74,43122.75%
EFA190920P000640002019-09-13 3:49PM EDT64.000.050.020.13-0.01-16.67%1,14357,11321.49%
EFA190920P000645002019-09-13 11:24AM EDT64.500.060.000.14-0.04-40.00%1,34844,50917.97%
EFA190920P000650002019-09-13 10:54AM EDT65.000.100.050.15-0.08-44.44%175,96014.06%
EFA190920P000655002019-09-13 3:33PM EDT65.500.230.090.25-0.11-32.35%8,9671,30312.60%
EFA190920P000660002019-09-13 11:25AM EDT66.000.310.050.43-1.79-85.24%1,4441,00811.38%
EFA190920P000665002019-09-13 3:25PM EDT66.500.710.001.50-3.31-82.34%12034.91%
EFA190920P000670002019-09-04 12:22PM EDT67.003.150.463.400.00-50029183.06%
EFA190920P000680002019-09-11 4:09PM EDT68.002.800.253.800.00-13,00010,00076.66%
EFA190920P000685002019-07-09 9:39AM EDT68.502.985.205.300.00-50111.13%
EFA190920P000690002019-09-13 3:24PM EDT69.003.102.223.90-0.70-18.42%12640657.52%
EFA190920P000695002019-07-31 3:36PM EDT69.504.984.507.700.00-500117.24%
EFA190920P000700002019-09-11 4:09PM EDT70.004.802.494.900.00-12,0005,00066.21%
EFA190920P000705002019-06-17 12:02AM EDT70.505.700.005.100.00--2058.30%
EFA190920P000710002019-05-28 12:44PM EDT71.007.755.305.700.00-2630957.32%
EFA190920P000720002019-05-29 9:39AM EDT72.009.506.356.450.00-1810458.89%
EFA190920P000725002019-07-31 9:53AM EDT72.507.557.5010.800.00-2310147.36%
EFA190920P000730002019-05-31 3:17PM EDT73.0010.706.857.000.00-20590.00%
EFA190920P000740002019-05-31 2:19PM EDT74.0011.757.908.000.00-201580.00%
EFA190920P000750002019-05-31 3:26PM EDT75.0012.758.509.200.00-11322460.74%
EFA190920P000760002019-05-31 2:18PM EDT76.0013.759.6510.250.00-11213270.70%
EFA190920P000770002019-05-31 3:29PM EDT77.0014.759.6511.850.00-3047113.77%
EFA190920P000780002019-06-07 10:58AM EDT78.0014.059.5014.200.00-80140175.39%
EFA190920P000790002019-05-28 11:53AM EDT79.0015.5511.3515.950.00-22114.94%
EFA190920P000800002019-06-26 3:42PM EDT80.0014.7512.0015.150.00-30146.19%
EFA190920P000850002019-05-29 11:38AM EDT85.0022.5519.3020.550.00-69162.50%
EFA190920P000900002019-05-28 3:23PM EDT90.0026.7524.3025.650.00-66189.75%
EFA190920P000950002019-06-07 10:58AM EDT95.0031.1026.5031.150.00-4040271.39%