Singapore markets close in 5 hours 37 minutes
Straits Times Index
3,292.95 +27.00 (+0.83%) Nikkei
38,311.63 +237.65 (+0.62%) Hang Seng
18,808.09 +270.28 (+1.46%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,887.92 +1,444.36 (+2.35%) CMC Crypto 200
1,351.05 +50.95 (+3.92%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621C00040000 | 2024-03-21 1:44PM EDT | 40.00 | 40.26 | 36.00 | 37.95 | 0.00 | - | 30 | 30 | 0.00% |
| EFA240621C00051000 | 2024-04-05 1:03PM EDT | 51.00 | 28.37 | 26.10 | 30.05 | 0.00 | - | 8 | 85 | 97.41% |
| EFA240621C00057000 | 2023-11-22 11:26AM EDT | 57.00 | 15.74 | 17.45 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00058000 | 2024-02-13 4:53PM EDT | 58.00 | 17.42 | 19.10 | 24.00 | 0.00 | - | 3 | 3 | 94.09% |
| EFA240621C00060000 | 2023-12-01 12:34PM EDT | 60.00 | 14.20 | 14.80 | 18.95 | 0.00 | - | 17 | 17 | 0.00% |
| EFA240621C00061000 | 2023-12-11 2:23PM EDT | 61.00 | 13.50 | 13.65 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00062000 | 2023-12-07 11:16AM EDT | 62.00 | 11.95 | 12.25 | 14.50 | 0.00 | - | 3 | 303 | 0.00% |
| EFA240621C00063000 | 2024-03-14 11:18AM EDT | 63.00 | 16.10 | 12.65 | 17.15 | 0.00 | - | 2 | 9 | 0.00% |
| EFA240621C00064000 | 2023-12-14 4:46PM EDT | 64.00 | 12.46 | 10.80 | 14.90 | 0.00 | - | 1 | 10 | 0.00% |
| EFA240621C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.87 | 13.50 | 17.10 | 0.00 | - | 1 | 907 | 71.34% |
| EFA240621C00066000 | 2024-05-09 3:29PM EDT | 66.00 | 14.35 | 12.30 | 16.40 | +5.54 | +62.88% | 2 | 2 | 72.17% |
| EFA240621C00067000 | 2024-05-03 10:48AM EDT | 67.00 | 12.41 | 11.90 | 14.10 | 0.00 | - | 1 | 0 | 49.22% |
| EFA240621C00068000 | 2024-01-23 11:41AM EDT | 68.00 | 7.85 | 10.30 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00069000 | 2024-03-01 1:33PM EDT | 69.00 | 10.09 | 9.35 | 14.00 | 0.00 | - | 254 | 237 | 69.14% |
| EFA240621C00070000 | 2024-05-03 11:21AM EDT | 70.00 | 9.95 | 8.55 | 11.45 | 0.00 | - | 2 | 19,231 | 45.80% |
| EFA240621C00071000 | 2024-04-15 2:05PM EDT | 71.00 | 7.07 | 8.75 | 10.75 | 0.00 | - | 9 | 4,818 | 46.73% |
| EFA240621C00071500 | 2024-04-08 11:36AM EDT | 71.50 | 8.77 | 7.45 | 8.95 | 0.00 | - | - | 1 | 24.66% |
| EFA240621C00072000 | 2024-05-03 11:30AM EDT | 72.00 | 7.00 | 7.40 | 9.30 | 0.00 | - | 8 | 1,011 | 37.65% |
| EFA240621C00073000 | 2024-05-03 3:54PM EDT | 73.00 | 6.39 | 6.90 | 8.70 | 0.00 | - | 17 | 2,334 | 39.65% |
| EFA240621C00073500 | 2024-04-26 10:51AM EDT | 73.50 | 4.95 | 6.10 | 7.50 | 0.00 | - | 3 | 696 | 29.10% |
| EFA240621C00074000 | 2024-05-09 10:56AM EDT | 74.00 | 6.30 | 6.25 | 6.80 | +2.64 | +72.13% | 33 | 1,365 | 24.83% |
| EFA240621C00074500 | 2024-04-17 2:18PM EDT | 74.50 | 3.35 | 5.85 | 6.90 | 0.00 | - | - | 358 | 31.23% |
| EFA240621C00075000 | 2024-05-09 9:40AM EDT | 75.00 | 5.06 | 5.35 | 5.90 | -0.04 | -0.78% | 1 | 25,589 | 23.44% |
| EFA240621C00076000 | 2024-05-08 9:30AM EDT | 76.00 | 3.88 | 4.45 | 4.85 | 0.00 | - | 1 | 5,999 | 19.92% |
| EFA240621C00077000 | 2024-05-09 12:45PM EDT | 77.00 | 3.45 | 3.55 | 4.00 | +0.30 | +9.52% | 8 | 23,181 | 18.73% |
| EFA240621C00078000 | 2024-05-09 2:19PM EDT | 78.00 | 2.65 | 2.70 | 3.40 | +0.21 | +8.61% | 9 | 8,684 | 19.65% |
| EFA240621C00079000 | 2024-05-09 11:25AM EDT | 79.00 | 1.82 | 1.92 | 2.24 | +0.16 | +9.64% | 37 | 34,872 | 14.43% |
| EFA240621C00080000 | 2024-05-09 3:36PM EDT | 80.00 | 1.28 | 1.27 | 1.41 | +0.25 | +24.27% | 17 | 36,879 | 11.96% |
| EFA240621C00081000 | 2024-05-09 2:30PM EDT | 81.00 | 0.74 | 0.78 | 0.84 | +0.13 | +21.31% | 846 | 24,776 | 10.89% |
| EFA240621C00082000 | 2024-05-09 3:56PM EDT | 82.00 | 0.41 | 0.39 | 0.85 | +0.04 | +10.81% | 32,861 | 3,583 | 14.36% |
| EFA240621C00083000 | 2024-05-09 3:03PM EDT | 83.00 | 0.19 | 0.18 | 0.25 | -0.01 | -5.00% | 2 | 18,847 | 10.25% |
| EFA240621C00084000 | 2024-05-07 9:49AM EDT | 84.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 10 | 2,182 | 10.33% |
| EFA240621C00085000 | 2024-05-02 1:45PM EDT | 85.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 799 | 12.45% |
| EFA240621C00086000 | 2024-04-10 9:30AM EDT | 86.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 8 | 23.95% |
| EFA240621C00088000 | 2024-04-15 10:10AM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 28.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621P00035000 | 2023-11-02 9:38AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 136.52% |
| EFA240621P00040000 | 2023-11-14 4:50PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 116.80% |
| EFA240621P00045000 | 2023-12-06 4:47PM EDT | 45.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 81.64% |
| EFA240621P00049000 | 2023-11-22 4:46PM EDT | 49.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | - | 1 | 110.74% |
| EFA240621P00050000 | 2024-02-08 10:30AM EDT | 50.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 43 | 906 | 106.64% |
| EFA240621P00052000 | 2023-11-10 1:24PM EDT | 52.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 2,600 | 2,600 | 78.52% |
| EFA240621P00053000 | 2023-11-13 4:18PM EDT | 53.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 140 | 96.97% |
| EFA240621P00054000 | 2023-11-16 4:20PM EDT | 54.00 | 0.35 | 0.00 | 2.26 | 0.00 | - | 230 | 1,330 | 94.24% |
| EFA240621P00055000 | 2023-11-21 1:06PM EDT | 55.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 400 | 4,974 | 69.14% |
| EFA240621P00056000 | 2023-12-19 11:29AM EDT | 56.00 | 0.15 | 0.13 | 0.71 | 0.00 | - | 5,369 | 7,795 | 68.07% |
| EFA240621P00057000 | 2023-12-05 2:07PM EDT | 57.00 | 0.39 | 0.00 | 0.46 | 0.00 | - | 600 | 1,590 | 57.72% |
| EFA240621P00058000 | 2023-12-14 1:10PM EDT | 58.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 4,793 | 61.04% |
| EFA240621P00059000 | 2023-12-19 11:04AM EDT | 59.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2,671 | 5,899 | 54.69% |
| EFA240621P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 8,045 | 55.76% |
| EFA240621P00061000 | 2023-10-18 12:24PM EDT | 61.00 | 1.54 | 0.49 | 0.77 | 0.00 | - | 1,900 | 2,416 | 60.35% |
| EFA240621P00062000 | 2024-01-22 4:42PM EDT | 62.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 1 | 12,201 | 50.78% |
| EFA240621P00063000 | 2024-02-06 12:05PM EDT | 63.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 2,531 | 57.52% |
| EFA240621P00064000 | 2024-05-09 2:50PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 10 | 11,177 | 27.74% |
| EFA240621P00065000 | 2024-04-26 12:55PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 24,742 | 51.88% |
| EFA240621P00066000 | 2024-04-22 12:04PM EDT | 66.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 16,407 | 49.07% |
| EFA240621P00066500 | 2024-04-25 10:07AM EDT | 66.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.71% |
| EFA240621P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 40 | 3,126 | 46.29% |
| EFA240621P00068000 | 2024-05-03 10:48AM EDT | 68.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 16,073 | 43.53% |
| EFA240621P00068500 | 2024-04-30 3:30PM EDT | 68.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.14% |
| EFA240621P00069000 | 2024-05-01 10:23AM EDT | 69.00 | 0.20 | 0.00 | 0.59 | 0.00 | - | 4 | 22,892 | 37.84% |
| EFA240621P00069500 | 2024-04-23 12:44PM EDT | 69.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 25 | 39.38% |
| EFA240621P00070000 | 2024-05-09 11:10AM EDT | 70.00 | 0.05 | 0.05 | 0.25 | -0.11 | -68.75% | 20 | 27,311 | 27.83% |
| EFA240621P00070500 | 2024-05-01 3:24PM EDT | 70.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 36.62% |
| EFA240621P00071000 | 2024-05-06 10:25AM EDT | 71.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 22,745 | 35.23% |
| EFA240621P00071500 | 2024-04-30 3:30PM EDT | 71.50 | 0.33 | 0.00 | 0.16 | 0.00 | - | 1 | 334 | 21.97% |
| EFA240621P00072000 | 2024-05-06 2:52PM EDT | 72.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | 9 | 7,708 | 28.71% |
| EFA240621P00072500 | 2024-05-02 11:07AM EDT | 72.50 | 0.34 | 0.00 | 0.13 | 0.00 | - | 832 | 17,533 | 18.95% |
| EFA240621P00073000 | 2024-05-07 9:30AM EDT | 73.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 1 | 11,977 | 18.26% |
| EFA240621P00073500 | 2024-05-03 1:51PM EDT | 73.50 | 0.31 | 0.12 | 0.17 | 0.00 | - | 3 | 15 | 18.02% |
| EFA240621P00074000 | 2024-05-09 4:00PM EDT | 74.00 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 1 | 29,203 | 17.38% |
| EFA240621P00075000 | 2024-05-09 10:44AM EDT | 75.00 | 0.26 | 0.18 | 0.26 | -0.07 | -21.21% | 1 | 39,554 | 16.58% |
| EFA240621P00076000 | 2024-05-09 3:59PM EDT | 76.00 | 0.35 | 0.27 | 0.36 | -0.29 | -45.31% | 31 | 17,582 | 15.82% |
| EFA240621P00077000 | 2024-05-09 2:24PM EDT | 77.00 | 0.54 | 0.43 | 0.54 | -0.15 | -21.74% | 70 | 15,106 | 15.55% |
| EFA240621P00078000 | 2024-05-09 2:46PM EDT | 78.00 | 0.78 | 0.71 | 0.79 | -0.23 | -22.77% | 881 | 10,153 | 15.33% |
| EFA240621P00079000 | 2024-05-09 4:00PM EDT | 79.00 | 1.14 | 1.08 | 1.15 | -0.43 | -27.39% | 32 | 34,442 | 15.41% |
| EFA240621P00080000 | 2024-05-08 3:13PM EDT | 80.00 | 2.04 | 1.55 | 1.67 | 0.00 | - | 3 | 5,677 | 16.09% |
| EFA240621P00081000 | 2024-05-03 9:30AM EDT | 81.00 | 3.21 | 2.07 | 2.53 | 0.00 | - | 1 | 291 | 19.04% |
| EFA240621P00082000 | 2024-05-09 2:53PM EDT | 82.00 | 3.15 | 2.87 | 3.15 | -1.98 | -38.60% | 26,750 | 288 | 19.14% |
| EFA240621P00083000 | 2024-03-27 3:39PM EDT | 83.00 | 3.90 | 4.20 | 7.70 | 0.00 | - | 6 | 39 | 55.53% |
| EFA240621P00084000 | 2024-04-08 12:56PM EDT | 84.00 | 5.30 | 5.25 | 6.25 | 0.00 | - | 6 | 126 | 36.18% |
© 2024 Yahoo. All rights reserved.