NYSEArca - Nasdaq Real Time Price USD

iShares MSCI EAFE ETF (EFA)

77.92 +0.58 (+0.75%)
As of 10:11 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240426C00078000 4/25/2024 6:31 PM 2024-04-26 0.06 0.09 0.14 0.00 0.00% 15 96 10.94%
EFA240503C00078000 4/25/2024 7:48 PM 2024-05-03 0.40 0.59 0.62 0.00 0.00% 7 1,835 14.31%
EFA240510C00078000 4/25/2024 7:31 PM 2024-05-10 0.64 0.81 0.86 0.00 0.00% 78 5,570 14.26%
EFA240517C00078000 4/25/2024 7:59 PM 2024-05-17 0.84 1.04 1.09 0.00 0.00% 147 7,587 14.80%
EFA240524C00078000 4/25/2024 2:00 PM 2024-05-24 0.70 1.23 1.29 0.00 0.00% 3 63 15.16%
EFA240531C00078000 4/25/2024 6:01 PM 2024-05-31 1.15 1.36 1.44 0.00 0.00% 3 55 15.14%
EFA240621C00078000 4/25/2024 6:33 PM 2024-06-21 1.30 1.56 1.64 0.00 0.00% 6 8,544 13.66%
EFA240628C00078000 4/25/2024 1:30 PM 2024-06-28 1.13 1.56 1.73 0.00 0.00% 5 220 13.59%
EFA240719C00078000 4/24/2024 7:46 PM 2024-07-19 1.78 1.73 2.01 0.00 0.00% 85 1,845 13.65%
EFA240920C00078000 4/24/2024 3:48 PM 2024-09-20 2.61 2.67 2.91 0.00 0.00% 10 7,016 14.89%
EFA240930C00078000 4/19/2024 5:20 PM 2024-09-30 2.33 2.74 2.99 0.00 0.00% 36 36 14.81%
EFA241018C00078000 3/28/2024 3:07 PM 2024-10-18 4.80 3.10 3.30 0.00 0.00% 1 5 15.47%
EFA241115C00078000 3/26/2024 3:44 PM 2024-11-15 5.30 3.30 3.75 0.00 0.00% 1 12 16.30%
EFA241220C00078000 3/27/2024 5:10 PM 2024-12-20 5.98 3.95 4.75 0.00 0.00% 3 4,000 19.04%
EFA250117C00078000 3/27/2024 5:55 PM 2025-01-17 6.30 4.00 4.55 0.00 0.00% 9 357 17.26%
EFA250321C00078000 4/24/2024 3:15 PM 2025-03-21 5.35 2.51 7.00 0.00 0.00% 15 15 23.85%
EFA251219C00078000 4/2/2024 6:49 PM 2025-12-19 8.75 6.20 9.60 0.00 0.00% 1 0 24.20%
EFA260116C00078000 12/27/2023 5:29 PM 2026-01-16 7.25 4.00 7.30 0.00 0.00% 2 13 17.98%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EFA240426P00078000 4/23/2024 6:43 PM 2024-04-26 0.41 0.15 0.23 0.00 0.00% 2 132 11.52%
EFA240503P00078000 4/25/2024 7:59 PM 2024-05-03 0.99 0.59 0.64 0.00 0.00% 270 302 13.01%
EFA240510P00078000 4/18/2024 3:11 PM 2024-05-10 1.82 0.75 0.79 0.00 0.00% 1 1 11.89%
EFA240517P00078000 4/25/2024 1:30 PM 2024-05-17 1.75 0.91 0.93 0.00 0.00% 12 11,772 11.65%
EFA240621P00078000 4/25/2024 2:38 PM 2024-06-21 2.72 1.96 2.03 0.00 0.00% 3 24,495 16.20%
EFA240628P00078000 2/23/2024 5:28 PM 2024-06-28 2.54 0.77 4.30 0.00 0.00% 178 176 32.74%
EFA240719P00078000 4/22/2024 7:45 PM 2024-07-19 2.84 2.16 2.37 0.00 0.00% 26 649 15.53%
EFA240920P00078000 4/3/2024 5:23 PM 2024-09-20 2.05 2.55 2.76 0.00 0.00% 40 170 13.75%
EFA241018P00078000 3/25/2024 5:02 PM 2024-10-18 2.21 2.83 3.10 0.00 0.00% 6 6 14.19%
EFA241220P00078000 3/15/2024 4:31 PM 2024-12-20 3.10 2.94 5.00 0.00 0.00% 4,667 8,667 19.74%
EFA241231P00078000 1/3/2024 4:49 PM 2024-12-31 5.28 4.05 5.55 0.00 0.00% - 12 21.45%
EFA250117P00078000 4/11/2024 3:33 PM 2025-01-17 3.80 3.40 3.80 0.00 0.00% 6 10 14.15%
EFA260116P00078000 3/25/2024 6:42 PM 2026-01-16 5.33 3.45 8.00 0.00 0.00% 6 19 19.54%

Related Tickers