Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EFA (ISHARES MSCI EAFE IDXETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EFA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

77.70 
 ISHARES MSCI EAFE IDXETF       CHANGE

-0.14 
 HIGH 77.97   LOW 77.39   DIVIDEND DATE 2016-12-21 
 OPEN 77.97   CLOSE 77.84   DIVIDEND AMOUNT 0.60 
 BID 0.00   ASK 0.00   YIELD 1.82 
 VOLUME 8,507,384   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 18394   IMPLIED VOLATILITY 0.14   HISTORICAL VOL  0.12 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EFA  79.4    EFA  May 17 '24  78.00  2.70  1.30  1.64%    0.17  1
 EFA  79.4    EFA  Apr 19 '24  78.00  1.90  0.50  0.63%    0.16  0
 EFA  79.4    EFA  Apr 19 '24  78.50  1.54  0.64  0.81%    0.16  0
 EFA  79.4    EFA  May 17 '24  79.00  1.89  1.48  1.87%    0.15  1
 EFA  79.4    EFA  Jun 21 '24  78.00  3.07  1.67  2.10%    0.15  2
 EFA  79.4    EFA  Jan 17 '25  78.00  6.30  4.90  6.17%    0.15  9
 EFA  79.4    EFA  Jun 21 '24  79.00  2.44  2.04  2.58%    0.15  2
 EFA  79.4    EFA  Mar 21 '25  80.00  6.10  6.10  7.68%    0.14  11
 EFA  79.4    EFA  Apr 19 '24  79.00  1.15  0.74  0.94%    0.14  0
 EFA  79.4    EFA  May 17 '24  80.00  1.29  1.29  1.62%    0.14  1
 EFA  79.4    EFA  Nov 15 '24  78.00  5.05  3.65  4.60%    0.14  7
 EFA  79.4    EFA  Nov 15 '24  79.00  4.45  4.05  5.10%    0.14  7
 EFA  79.4    EFA  Nov 15 '24  80.00  3.85  3.85  4.85%    0.13  7
 EFA  79.4    EFA  Apr 19 '24  79.50  0.83  0.83  1.05%    0.13  0
 EFA  79.4    EFA  Oct 18 '24  78.00  4.53  3.12  3.94%    0.13  6
 EFA  79.4    EFA  Jul 19 '24  78.00  3.23  1.82  2.30%    0.13  3
 EFA  79.4    EFA  Jan 17 '25  80.00  4.76  4.76  5.99%    0.13  9
 EFA  79.4    EFA  Jun 21 '24  80.00  1.75  1.75  2.20%    0.13  2
 EFA  79.4    EFA  Oct 18 '24  79.00  3.90  3.50  4.41%    0.13  6
 EFA  79.4    EFA  Sep 20 '24  78.00  4.08  2.67  3.37%    0.13  5
 EFA  79.4    EFA  Oct 18 '24  80.00  3.35  3.35  4.22%    0.13  6
 EFA  79.4    EFA  Sep 20 '24  79.00  3.47  3.07  3.87%    0.13  5
 EFA  79.4    EFA  Dec 20 '24  80.00  4.24  4.24  5.34%    0.13  8
 EFA  79.4    EFA  Sep 20 '24  80.00  2.91  2.91  3.66%    0.13  5
 EFA  79.4    EFA  Jul 19 '24  79.00  2.56  2.15  2.71%    0.13  3
 EFA  79.4    EFA  Jul 19 '24  80.00  2.02  2.02  2.55%    0.12  3
 EFA  79.4    EFA  Apr 19 '24  80.00  0.56  0.56  0.71%    0.12  0
 EFA  79.4    EFA  Apr 19 '24  80.50  0.38  0.38  0.48%    0.12  0
 EFA  79.4    EFA  Dec 19 '25  79.00  8.16  7.76  9.77%    0.12  20
 EFA  79.4    EFA  Dec 19 '25  80.00  8.02  8.02  10.10%    0.12  20
 EFA  79.4    EFA  Jan 16 '26  78.00  7.25  5.85  7.37%    0.12  21
 EFA  79.4    EFA  Jan 16 '26  80.00  7.95  7.95  10.01%    0.12  21
 EFA  79.4    EFA  Aug 16 '24  80.00  2.22  2.22  2.80%    0.12  4
 EFA  79.4    EFA  Jan 17 '25  79.00  4.90  4.50  5.67%    0.12  9
 EFA  79.4    EFA  Dec 20 '24  78.00  5.03  3.62  4.57%    0.11  8
 EFA  79.4    EFA  Dec 20 '24  79.00  4.40  4.00  5.04%    0.11  8
 EFA  79.4    EFA  Mar 21 '25  78.00  6.56  5.16  6.50%    0.11  11
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.