Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,298.04 +7.34 (+0.22%) Nikkei
38,168.84 -60.27 (-0.16%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,103.35 +127.57 (+0.21%) CMC Crypto 200
1,260.38 -52.25 (-3.98%)
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 | 175.68% |
| EFA240517C00071000 | 2024-02-21 10:53AM EDT | 71.00 | 6.70 | 7.45 | 12.00 | 0.00 | - | 37 | 1,086 | 84.96% |
| EFA240517C00072000 | 2024-04-23 1:53PM EDT | 72.00 | 6.34 | 8.25 | 8.70 | 0.00 | - | 10 | 527 | 59.96% |
| 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 | 5.10 | 8.40 | 0.00 | - | 3 | 3 | 114.45% |
| EFA240517C00074000 | 2024-05-01 9:40AM EDT | 74.00 | 3.48 | 5.70 | 6.70 | 0.00 | - | 1 | 151 | 62.01% |
| EFA240517C00074500 | 2024-04-22 1:46PM EDT | 74.50 | 3.20 | 4.20 | 7.70 | 0.00 | - | 4 | 4 | 114.70% |
| EFA240517C00075000 | 2024-04-29 9:51AM EDT | 75.00 | 5.39 | 4.10 | 7.05 | +1.89 | +54.00% | 2 | 59,854 | 104.83% |
| EFA240517C00076000 | 2024-05-03 10:35AM EDT | 76.00 | 4.39 | 3.65 | 4.70 | +1.79 | +68.85% | 235 | 2,715 | 47.36% |
| EFA240517C00076500 | 2024-04-22 9:49AM EDT | 76.50 | 1.47 | 1.95 | 5.80 | 0.00 | - | - | 1 | 97.17% |
| EFA240517C00077000 | 2024-05-06 10:00AM EDT | 77.00 | 3.02 | 2.88 | 3.50 | +0.74 | +32.46% | 1 | 21,569 | 30.47% |
| EFA240517C00077500 | 2024-05-01 2:44PM EDT | 77.50 | 2.94 | 2.83 | 3.05 | +1.73 | +142.98% | 10 | 2,753 | 29.49% |
| EFA240517C00078000 | 2024-05-06 10:00AM EDT | 78.00 | 2.38 | 2.33 | 2.89 | +1.01 | +73.72% | 12 | 15,173 | 38.57% |
| EFA240517C00078500 | 2024-05-03 3:58PM EDT | 78.50 | 1.93 | 1.72 | 2.34 | +0.86 | +80.37% | 2 | 1,903 | 32.42% |
| EFA240517C00079000 | 2024-05-06 10:19AM EDT | 79.00 | 1.49 | 1.46 | 1.58 | +0.70 | +88.61% | 132 | 48,077 | 19.34% |
| EFA240517C00079500 | 2024-05-01 12:00PM EDT | 79.50 | 1.11 | 1.04 | 1.15 | +0.95 | +593.75% | 4 | 358 | 17.29% |
| EFA240517C00080000 | 2024-05-03 2:34PM EDT | 80.00 | 0.71 | 0.71 | 0.77 | +0.37 | +108.82% | 50 | 31,472 | 15.63% |
| EFA240517C00080500 | 2024-05-03 1:45PM EDT | 80.50 | 0.43 | 0.41 | 0.47 | +0.23 | +115.00% | 914 | 1,033 | 14.55% |
| EFA240517C00081000 | 2024-05-03 1:32PM EDT | 81.00 | 0.21 | 0.19 | 0.25 | +0.10 | +90.91% | 6 | 14,034 | 13.67% |
| EFA240517C00081500 | 2024-05-03 2:32PM EDT | 81.50 | 0.12 | 0.07 | 0.13 | +0.07 | +140.00% | 5 | 30 | 13.62% |
| EFA240517C00082000 | 2024-05-06 9:43AM EDT | 82.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 3 | 10,220 | 13.58% |
| EFA240517C00082500 | 2024-05-07 2:00PM EDT | 82.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 42.19% |
| EFA240517C00083000 | 2024-05-06 9:43AM EDT | 83.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 15 | 12,080 | 18.36% |
| EFA240517C00084000 | 2024-04-29 10:30AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 752 | 54.49% |
| EFA240517C00085000 | 2024-04-26 3:01PM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 820 | 62.01% |
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 | 0.02 | 0.00 | - | 1 | 1 | 178.13% |
| EFA240517P00060000 | 2024-02-13 3:22PM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 3 | 164.45% |
| EFA240517P00063000 | 2024-02-02 4:54PM EDT | 63.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 161.33% |
| EFA240517P00064000 | 2024-05-03 2:22PM EDT | 64.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 1,214 | 134.57% |
| EFA240517P00065000 | 2024-04-23 1:02PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 127.34% |
| EFA240517P00066000 | 2024-02-21 11:21AM EDT | 66.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | - | 1,156 | 125.68% |
| EFA240517P00068000 | 2024-04-16 12:42PM EDT | 68.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 3 | 1,574 | 112.50% |
| EFA240517P00069000 | 2024-04-26 2:38PM EDT | 69.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 1,213 | 98.54% |
| EFA240517P00070000 | 2024-04-30 11:45AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 679 | 50.78% |
| EFA240517P00070500 | 2024-03-13 12:01PM EDT | 70.50 | 0.13 | 0.14 | 2.19 | 0.00 | - | - | 1 | 126.95% |
| EFA240517P00071000 | 2024-04-29 10:30AM EDT | 71.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 2 | 3,933 | 62.11% |
| EFA240517P00071500 | 2024-04-02 10:50AM EDT | 71.50 | 0.10 | 0.00 | 2.16 | 0.00 | - | - | 70 | 114.65% |
| EFA240517P00072000 | 2024-05-06 10:00AM EDT | 72.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 3 | 2,856 | 56.25% |
| EFA240517P00072500 | 2024-04-26 11:41AM EDT | 72.50 | 0.01 | 0.00 | 0.75 | -0.06 | -85.71% | 1 | 35 | 73.63% |
| EFA240517P00073000 | 2024-05-06 10:00AM EDT | 73.00 | 0.01 | 0.00 | 0.20 | -0.30 | -96.77% | 19 | 23,590 | 50.39% |
| EFA240517P00073500 | 2024-05-03 9:43AM EDT | 73.50 | 0.38 | 0.00 | 0.56 | -0.87 | -69.60% | 5 | 6,816 | 61.04% |
| EFA240517P00074000 | 2024-05-03 9:30AM EDT | 74.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 1 | 31,192 | 55.76% |
| EFA240517P00074500 | 2024-05-03 10:33AM EDT | 74.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 11 | 1,480 | 36.33% |
| EFA240517P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.04 | +0.05 | +50.00% | 1 | 105,330 | 32.42% |
| EFA240517P00075500 | 2024-05-02 11:46AM EDT | 75.50 | 0.38 | 0.00 | 0.20 | +0.18 | +90.00% | 3 | 976 | 42.77% |
| EFA240517P00076000 | 2024-05-06 9:43AM EDT | 76.00 | 0.38 | 0.00 | 0.20 | +0.27 | +245.45% | 3 | 28,035 | 39.36% |
| EFA240517P00076500 | 2024-05-06 10:12AM EDT | 76.50 | 0.06 | 0.00 | 0.75 | -0.06 | -50.00% | 1 | 6,945 | 58.59% |
| EFA240517P00077000 | 2024-05-06 9:43AM EDT | 77.00 | 0.03 | 0.00 | 0.08 | -0.17 | -85.00% | 6 | 34,570 | 25.39% |
| EFA240517P00077500 | 2024-05-06 10:13AM EDT | 77.50 | 0.04 | 0.00 | 0.75 | -0.27 | -87.10% | 13 | 3,265 | 49.71% |
| EFA240517P00078000 | 2024-05-06 10:13AM EDT | 78.00 | 0.08 | 0.00 | 0.10 | -0.28 | -77.78% | 1 | 21,943 | 20.51% |
| EFA240517P00078500 | 2024-05-06 10:13AM EDT | 78.50 | 0.09 | 0.07 | 0.10 | -0.42 | -82.35% | 29 | 589 | 17.29% |
| EFA240517P00079000 | 2024-05-06 10:05AM EDT | 79.00 | 0.14 | 0.11 | 0.14 | -0.58 | -80.56% | 8 | 28,291 | 15.58% |
| EFA240517P00079500 | 2024-05-10 4:05PM EDT | 79.50 | 0.22 | 0.18 | 0.21 | -0.09 | -29.03% | 13 | 20 | 14.11% |
| EFA240517P00080000 | 2024-05-06 9:42AM EDT | 80.00 | 0.33 | 0.30 | 0.36 | -1.69 | -83.66% | 11 | 14,050 | 13.67% |
| EFA240517P00081000 | 2024-04-17 2:57PM EDT | 81.00 | 1.65 | 0.78 | 0.91 | -3.25 | -66.33% | 1 | 107 | 13.67% |
| EFA240517P00082000 | 2024-04-17 2:07PM EDT | 82.00 | 7.70 | 0.57 | 3.50 | 0.00 | - | 84 | 26 | 68.26% |
© 2024 Yahoo. All rights reserved.