Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,294.47 +28.52 (+0.87%) Nikkei
38,602.14 +528.16 (+1.39%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,797.70 +1,307.38 (+2.13%) CMC Crypto 200
1,348.80 +48.70 (+3.75%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517C00070000 | 2024-02-21 2:01PM EDT | 70.00 | 7.40 | 8.05 | 12.65 | 0.00 | - | 63 | 1,486 | 58.40% |
| EFA240517C00071000 | 2024-02-21 10:53AM EDT | 71.00 | 6.70 | 7.45 | 12.00 | 0.00 | - | 37 | 1,086 | 73.14% |
| EFA240517C00072000 | 2024-04-23 1:53PM EDT | 72.00 | 6.34 | 8.10 | 8.75 | 0.00 | - | 10 | 527 | 53.13% |
| EFA240517C00073000 | 2024-04-08 12:58PM EDT | 73.00 | 7.05 | 6.40 | 7.10 | 0.00 | - | 5 | 159 | 0.00% |
| EFA240517C00073500 | 2024-04-26 10:51AM EDT | 73.50 | 4.60 | 5.05 | 8.10 | 0.00 | - | 3 | 3 | 85.35% |
| EFA240517C00074000 | 2024-05-01 9:40AM EDT | 74.00 | 3.48 | 6.10 | 7.25 | 0.00 | - | 1 | 151 | 53.13% |
| EFA240517C00074500 | 2024-04-22 1:46PM EDT | 74.50 | 3.20 | 4.05 | 6.55 | 0.00 | - | 4 | 4 | 62.31% |
| EFA240517C00075000 | 2024-05-07 3:05PM EDT | 75.00 | 4.80 | 3.15 | 5.40 | 0.00 | - | 159 | 59,854 | 36.13% |
| EFA240517C00076000 | 2024-05-08 9:30AM EDT | 76.00 | 3.46 | 4.20 | 4.55 | 0.00 | - | 1 | 2,715 | 36.62% |
| EFA240517C00076500 | 2024-04-22 9:49AM EDT | 76.50 | 1.47 | 2.48 | 5.45 | 0.00 | - | - | 1 | 70.95% |
| EFA240517C00077000 | 2024-05-07 11:58AM EDT | 77.00 | 3.02 | 2.94 | 3.75 | 0.00 | - | 1 | 21,569 | 36.62% |
| EFA240517C00077500 | 2024-05-09 9:54AM EDT | 77.50 | 2.44 | 2.57 | 3.15 | +1.23 | +101.65% | 5 | 2,753 | 30.42% |
| EFA240517C00078000 | 2024-05-09 11:24AM EDT | 78.00 | 2.06 | 2.08 | 2.47 | +0.24 | +13.19% | 3 | 15,173 | 21.88% |
| EFA240517C00078500 | 2024-05-09 12:30PM EDT | 78.50 | 1.68 | 1.80 | 2.11 | +0.61 | +57.01% | 11 | 1,903 | 22.56% |
| EFA240517C00079000 | 2024-05-09 3:28PM EDT | 79.00 | 1.40 | 1.37 | 1.63 | +0.36 | +34.62% | 461 | 48,119 | 19.43% |
| EFA240517C00079500 | 2024-05-09 1:01PM EDT | 79.50 | 0.90 | 0.82 | 1.22 | +0.19 | +26.76% | 6 | 362 | 17.58% |
| EFA240517C00080000 | 2024-05-09 4:05PM EDT | 80.00 | 0.72 | 0.68 | 0.74 | +0.25 | +53.19% | 45 | 31,476 | 13.53% |
| EFA240517C00080500 | 2024-05-06 12:13PM EDT | 80.50 | 0.25 | 0.41 | 0.45 | 0.00 | - | 7 | 1,033 | 12.48% |
| EFA240517C00081000 | 2024-05-09 12:48PM EDT | 81.00 | 0.16 | 0.19 | 0.25 | +0.03 | +23.08% | 5 | 14,032 | 11.87% |
| EFA240517C00081500 | 2024-05-03 2:32PM EDT | 81.50 | 0.05 | 0.09 | 0.12 | 0.00 | - | 30 | 30 | 11.33% |
| EFA240517C00082000 | 2024-05-07 3:25PM EDT | 82.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 10,220 | 11.43% |
| EFA240517C00082500 | 2024-05-07 2:00PM EDT | 82.50 | 0.03 | 0.00 | 0.75 | +0.03 | - | - | 2 | 34.42% |
| EFA240517C00083000 | 2024-05-06 9:43AM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 12,080 | 15.24% |
| EFA240517C00084000 | 2024-04-29 10:30AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 752 | 44.04% |
| EFA240517C00085000 | 2024-04-26 3:01PM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 820 | 49.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240517P00045000 | 2024-04-12 9:45AM EDT | 45.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 230.27% |
| EFA240517P00060000 | 2024-02-13 3:22PM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 3 | 129.30% |
| EFA240517P00063000 | 2024-02-02 4:54PM EDT | 63.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 126.76% |
| EFA240517P00064000 | 2024-05-03 2:22PM EDT | 64.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 4 | 1,214 | 104.10% |
| EFA240517P00065000 | 2024-04-23 1:02PM EDT | 65.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 1 | 107 | 98.63% |
| EFA240517P00066000 | 2024-02-21 11:21AM EDT | 66.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | - | 1,156 | 98.63% |
| EFA240517P00068000 | 2024-04-16 12:42PM EDT | 68.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 3 | 1,574 | 81.45% |
| EFA240517P00069000 | 2024-04-26 2:38PM EDT | 69.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 1,213 | 77.25% |
| EFA240517P00070000 | 2024-05-09 3:58PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 669 | 41.02% |
| EFA240517P00070500 | 2024-03-13 12:01PM EDT | 70.50 | 0.13 | 0.14 | 2.19 | 0.00 | - | - | 1 | 99.51% |
| EFA240517P00071000 | 2024-05-08 2:44PM EDT | 71.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 3,933 | 37.50% |
| EFA240517P00071500 | 2024-04-02 10:50AM EDT | 71.50 | 0.10 | 0.00 | 2.16 | 0.00 | - | - | 70 | 89.80% |
| EFA240517P00072000 | 2024-05-06 10:29AM EDT | 72.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 2,856 | 47.85% |
| EFA240517P00072500 | 2024-05-07 3:25PM EDT | 72.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 35 | 54.39% |
| EFA240517P00073000 | 2024-05-07 11:42AM EDT | 73.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 19 | 23,590 | 42.97% |
| EFA240517P00073500 | 2024-05-09 9:54AM EDT | 73.50 | 0.38 | 0.00 | 0.03 | -0.87 | -69.60% | 5 | 6,816 | 29.69% |
| EFA240517P00074000 | 2024-05-09 9:32AM EDT | 74.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 31,193 | 38.09% |
| EFA240517P00074500 | 2024-05-08 9:51AM EDT | 74.50 | 0.10 | 0.00 | 0.26 | 0.00 | - | 10 | 1,480 | 41.16% |
| EFA240517P00075000 | 2024-05-09 9:32AM EDT | 75.00 | 0.15 | 0.00 | 0.06 | +0.07 | +87.50% | 1 | 105,330 | 26.95% |
| EFA240517P00075500 | 2024-05-09 9:54AM EDT | 75.50 | 0.38 | 0.00 | 0.15 | +0.18 | +90.00% | 5 | 981 | 30.57% |
| EFA240517P00076000 | 2024-05-07 3:25PM EDT | 76.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 472 | 28,035 | 47.41% |
| EFA240517P00076500 | 2024-05-07 2:34PM EDT | 76.50 | 0.06 | 0.00 | 0.63 | 0.00 | - | 1 | 6,945 | 41.99% |
| EFA240517P00077000 | 2024-05-09 11:57AM EDT | 77.00 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 6 | 34,570 | 18.16% |
| EFA240517P00077500 | 2024-05-09 3:10PM EDT | 77.50 | 0.04 | 0.03 | 0.06 | -0.11 | -73.33% | 13 | 3,265 | 15.82% |
| EFA240517P00078000 | 2024-05-09 11:29AM EDT | 78.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 4 | 21,942 | 14.55% |
| EFA240517P00078500 | 2024-05-09 11:27AM EDT | 78.50 | 0.13 | 0.09 | 0.13 | -0.10 | -43.48% | 10 | 589 | 14.01% |
| EFA240517P00079000 | 2024-05-09 2:51PM EDT | 79.00 | 0.17 | 0.15 | 0.17 | -0.15 | -46.87% | 11 | 28,290 | 12.35% |
| EFA240517P00079500 | 2024-05-09 1:25PM EDT | 79.50 | 0.31 | 0.22 | 0.29 | -0.04 | -11.43% | 13 | 9 | 12.06% |
| EFA240517P00080000 | 2024-05-08 1:40PM EDT | 80.00 | 0.80 | 0.37 | 0.42 | 0.00 | - | 61 | 14,050 | 10.77% |
| EFA240517P00081000 | 2024-05-06 3:39PM EDT | 81.00 | 1.65 | 0.71 | 1.01 | 0.00 | - | 1 | 107 | 10.60% |
| EFA240517P00082000 | 2024-04-17 2:07PM EDT | 82.00 | 7.70 | 0.99 | 1.96 | 0.00 | - | 84 | 26 | 15.04% |
© 2024 Yahoo. All rights reserved.