EFA - iShares MSCI EAFE ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFA190621C000300002019-06-14 4:04PM EDT30.0035.1033.5035.650.00-3,150574623.44%
EFA190621C000350002019-06-14 3:59PM EDT35.0030.2529.0530.600.00-1,050208347.66%
EFA190621C000450002019-06-14 3:58PM EDT45.0020.2519.0021.150.00-940157269.14%
EFA190621C000500002019-06-17 9:56AM EDT50.0013.9013.2016.500.00-4,2001169.53%
EFA190621C000510002019-06-14 3:58PM EDT51.0014.1013.0514.500.00-680123142.19%
EFA190621C000520002019-06-17 10:37AM EDT52.0011.9511.7514.100.00-1020160.16%
EFA190621C000530002019-06-14 4:08PM EDT53.0012.3511.1012.500.00-8,9501,798128.13%
EFA190621C000540002019-06-14 4:03PM EDT54.0011.059.7011.550.00-2,930498197.85%
EFA190621C000550002019-06-14 4:02PM EDT55.0010.058.4010.100.00-2,600399145.90%
EFA190621C000560002019-06-14 1:56PM EDT56.009.107.109.550.00-1,650609169.92%
EFA190621C000570002019-06-14 4:01PM EDT57.008.056.859.350.00-2,350361121.68%
EFA190621C000580002019-06-14 4:08PM EDT58.007.055.707.550.00-8,2301,635141.89%
EFA190621C000590002019-06-17 2:47PM EDT59.004.905.556.000.00-5565.23%
EFA190621C000595002019-06-14 3:54PM EDT59.505.654.456.450.00-10779.30%
EFA190621C000600002019-06-18 3:14PM EDT60.004.684.455.200.00-101361.72%
EFA190621C000605002019-06-14 3:56PM EDT60.504.753.506.050.00-4708190.14%
EFA190621C000610002019-06-17 2:02PM EDT61.002.923.504.050.00-6669.14%
EFA190621C000615002019-06-14 4:03PM EDT61.503.552.614.600.00-2,65057066.31%
EFA190621C000620002019-06-18 11:23AM EDT62.002.732.612.820.00-492840.23%
EFA190621C000625002019-06-18 1:11PM EDT62.502.142.102.340.00-22,18236.23%
EFA190621C000630002019-06-17 11:03AM EDT63.001.071.631.840.00-18012930.47%
EFA190621C000635002019-06-18 11:21AM EDT63.501.221.171.340.00-2418324.32%
EFA190621C000640002019-06-18 11:19AM EDT64.000.780.730.860.00-2,65716,32918.85%
EFA190621C000645002019-06-18 11:18AM EDT64.500.420.370.470.00-7,3697,09415.97%
EFA190621C000650002019-06-18 3:57PM EDT65.000.150.140.210.00-24,8473,80814.75%
EFA190621C000655002019-06-18 3:54PM EDT65.500.050.050.060.00-3028,24713.28%
EFA190621C000660002019-06-18 3:55PM EDT66.000.030.020.030.00-13,26273,29415.43%
EFA190621C000665002019-06-18 9:46AM EDT66.500.020.000.110.00-1,0343,61127.54%
EFA190621C000670002019-06-18 10:29AM EDT67.000.010.000.020.00-849125,81021.88%
EFA190621C000675002019-06-05 3:31PM EDT67.500.010.000.120.00-44938.18%
EFA190621C000680002019-06-18 9:55AM EDT68.000.020.000.020.00-11346,21729.30%
EFA190621C000685002019-06-17 12:02AM EDT68.500.08-0.130.00--448.24%
EFA190621C000690002019-06-14 3:09PM EDT69.000.010.000.010.00-6,13730,18832.81%
EFA190621C000700002019-06-17 10:02AM EDT70.000.010.000.010.00-361,90939.06%
EFA190621C000710002019-06-06 9:30AM EDT71.000.010.000.010.00-191944.53%
EFA190621C000720002019-06-17 1:43PM EDT72.000.050.000.130.00-19667.19%
EFA190621C000730002019-06-10 3:27PM EDT73.000.020.000.130.00-271,02773.83%
EFA190621C000740002019-06-06 2:18PM EDT74.000.030.000.130.00-1522180.47%
EFA190621C000750002019-06-07 10:57AM EDT75.000.020.000.130.00-572787.11%
EFA190621C000760002019-06-07 10:57AM EDT76.000.020.000.230.00-220103.52%
EFA190621C000770002019-06-11 11:25AM EDT77.000.010.000.150.00-85152101.95%
EFA190621C000790002019-06-10 12:00AM EDT79.000.160.000.180.00-041117.58%
EFA190621C000820002019-06-10 12:00AM EDT82.000.030.000.210.00-031138.67%
EFA190621C000830002019-06-10 12:00AM EDT83.000.020.000.130.00-0980133.59%
EFA190621C000840002019-06-10 12:00AM EDT84.000.050.000.130.00-0220139.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFA190621P000350002019-05-31 3:58PM EDT35.000.080.000.030.00-25,0007259.38%
EFA190621P000400002019-06-10 12:00AM EDT40.000.050.000.010.00-1312187.50%
EFA190621P000450002019-06-07 10:58AM EDT45.000.030.000.040.00-20484165.63%
EFA190621P000500002019-06-17 4:10PM EDT50.000.010.000.010.00-7,87414,252103.13%
EFA190621P000510002019-06-03 1:05PM EDT51.000.030.000.210.00-4330144.92%
EFA190621P000520002019-05-31 2:09PM EDT52.000.010.000.130.00-1721,402124.22%
EFA190621P000530002019-06-07 10:58AM EDT53.000.170.000.130.00-140,161114.84%
EFA190621P000540002019-06-07 10:58AM EDT54.000.070.000.130.00-1426,332105.47%
EFA190621P000550002019-06-17 4:10PM EDT55.000.010.000.010.00-146,87668.75%
EFA190621P000560002019-06-17 10:56AM EDT56.000.010.000.010.00-57,42762.50%
EFA190621P000570002019-06-12 1:42PM EDT57.000.040.000.010.00-125,16754.69%
EFA190621P000580002019-06-06 2:58PM EDT58.000.010.010.020.00-413,24554.69%
EFA190621P000585002019-06-06 12:45PM EDT58.500.010.000.070.00-71057.81%
EFA190621P000590002019-06-17 9:30AM EDT59.000.010.000.020.00-936,86749.22%
EFA190621P000595002019-05-30 11:22AM EDT59.500.160.000.120.00-414355.08%
EFA190621P000600002019-06-17 11:08AM EDT60.000.020.010.110.00-282,62450.39%
EFA190621P000605002019-06-17 1:13PM EDT60.500.020.010.130.00-53,31454.88%
EFA190621P000610002019-06-18 11:25AM EDT61.000.020.000.130.00-273,25849.81%
EFA190621P000615002019-06-17 2:08PM EDT61.500.020.000.110.00-7314,81542.58%
EFA190621P000620002019-06-18 3:18PM EDT62.000.030.000.030.00-76737,95627.74%
EFA190621P000625002019-06-18 3:36PM EDT62.500.020.000.100.00-31646,99431.35%
EFA190621P000630002019-06-18 2:58PM EDT63.000.040.010.130.00-9,97288,56228.32%
EFA190621P000635002019-06-18 3:52PM EDT63.500.060.030.100.00-76924,52720.41%
EFA190621P000640002019-06-18 4:01PM EDT64.000.110.050.130.00-7,29581,62316.21%
EFA190621P000645002019-06-18 4:01PM EDT64.500.220.170.250.00-4,4043,50814.26%
EFA190621P000650002019-06-18 4:01PM EDT65.000.470.400.510.00-21,40243,02413.87%
EFA190621P000655002019-06-18 11:29AM EDT65.500.870.740.950.00-21,58117.77%
EFA190621P000660002019-06-18 3:49PM EDT66.001.351.201.420.00-447,70921.58%
EFA190621P000665002019-06-14 12:45PM EDT66.502.651.592.020.00-5082233.79%
EFA190621P000670002019-06-18 1:21PM EDT67.002.402.192.460.00-34434.96%
EFA190621P000675002019-06-07 11:25AM EDT67.502.852.712.940.00-755838.28%
EFA190621P000680002019-06-11 11:38AM EDT68.004.052.993.700.00-2703,30061.91%
EFA190621P000685002019-06-14 11:21AM EDT68.504.603.254.100.00-13341160.64%
EFA190621P000690002019-06-14 12:53PM EDT69.005.153.704.700.00-1003,07372.66%
EFA190621P000695002019-06-12 10:08AM EDT69.504.904.455.400.00-6427054.30%
EFA190621P000700002019-06-14 4:00PM EDT70.006.105.055.700.00-14,85032,41950.78%
EFA190621P000705002019-06-17 12:02AM EDT70.506.555.156.850.00--13370.70%
EFA190621P000710002019-06-12 10:08AM EDT71.006.405.906.700.00-6443192.38%
EFA190621P000715002019-06-17 12:02AM EDT71.506.905.807.150.00--6293.16%
EFA190621P000720002019-06-03 3:11PM EDT72.009.457.057.900.00-011480.27%
EFA190621P000730002019-06-07 11:13AM EDT73.007.697.908.950.00-1281.05%
EFA190621P000740002019-06-10 12:00AM EDT74.006.608.9010.850.00-01133.11%
EFA190621P000750002019-06-17 10:20AM EDT75.0011.1010.0510.600.00-53897362.50%
EFA190621P000760002019-06-10 12:00AM EDT76.0015.0110.9012.800.00-1010148.44%
EFA190621P000770002019-06-17 12:02AM EDT77.0013.0511.8513.050.00--224112.89%
EFA190621P000790002019-06-14 10:29AM EDT79.0015.0513.7514.700.00-113174158.20%
EFA190621P000800002019-06-07 11:13AM EDT80.0016.8014.4016.900.00--9159.96%
EFA190621P000830002019-06-10 12:00AM EDT83.0014.2017.5019.000.00-00215.23%
EFA190621P000880002019-05-20 9:59AM EDT88.0024.5022.6523.900.00-102153240.04%
EFA190621P000890002019-06-10 12:00AM EDT89.0020.9223.5025.200.00-00148.44%
EFA190621P000900002019-06-14 12:05PM EDT90.0026.1025.0525.600.00-392493125.00%
EFA190621P000950002019-06-10 12:00AM EDT95.0026.5029.8031.100.00-00212.50%
EFA190621P001000002019-06-10 12:00AM EDT100.0032.0034.5036.550.00-00253.52%