NYSEARCA:EFA - iShares MSCI EAFE ETF Options Chain

Sign in or create an account to add this stock to your watchlist.
$60.46 -0.79 (-1.29 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$61.25
Today's Range$60.41 - $60.85
52-Week Range$59.66 - $75.27
Volume50.42 million shs
Average Volume28.74 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend Yield3.42%
BetaN/A

Options Chain

iShares MSCI EAFE ETF (NYSEARCA:EFA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$100.00$0.065Call001.51131 (+0.071841)0.014336
12/21/2018$99.00$0.065Call001.48916 (+0.070884)0.014622
12/21/2018$98.00$0.065Call001.46162 (+0.066912)0.014695
12/21/2018$97.00$0.065Call001.43662 (+0.066912)0.014917
12/21/2018$96.00$0.065Call001.41162 (+0.066912)0.0152
12/21/2018$95.00$0.065Call001.38295 (+0.068117)0.01535
12/21/2018$94.00$0.065Call001.35613 (+0.066649)0.015704
12/21/2018$93.00$0.065Call001.328 (+0.066654)0.016056
12/21/2018$92.00$0.065Call001.29835 (+0.065987)0.016369
12/21/2018$91.00$0.065Call001.2671 (+0.062867)0.016579
12/21/2018$90.00$0.065Call001.23793 (+0.061306)0.017079
12/21/2018$89.00$0.065Call001.20727 (+0.062374)0.017489
12/21/2018$88.00$0.065Call001.1729 (+0.056129)0.017539
12/21/2018$87.00$0.065Call001.14165 (+0.056129)0.018012
12/21/2018$86.00$0.065Call0251.10863 (+0.055022)0.018348
12/21/2018$85.00$0.065Call001.07704 (+0.05438)0.018932
12/21/2018$84.00$0.065Call001.04579 (+0.054384)0.019646
12/21/2018$83.00$0.065Call01861.0094 (+0.049188)0.019807
12/21/2018$82.00$0.065Call0100.978147 (+0.049188)0.020713
12/21/2018$81.00$0.070Call07,6520.953147 (+0.055438)0.022553
12/21/2018$80.00$0.065Call01,0890.909397 (+0.046063)0.022052
12/21/2018$79.00$0.025Call02510.769738 (-0.059221)0.01065
12/21/2018$78.00$0.065Call0320.838212 (+0.040503)0.023554
12/21/2018$77.00$0.065Call01270.800712 (+0.037378)0.024245
12/21/2018$76.00$0.065Call0780.76452 (+0.035642)0.025293
12/21/2018$75.00$0.040Call03,0680.67905 (+0.041834)0.018316
12/21/2018$74.00$0.065Call09,1280.689855 (+0.031652)0.027682
12/21/2018$73.00$0.065Call033,7090.652355 (+0.031652)0.029214
12/21/2018$72.00$0.065Call028,6940.614577 (+0.029421)0.030999
12/21/2018$71.00$0.065Call08,5520.573169 (+0.029145)0.032545
12/21/2018$70.00$0.065Call028,4490.531004 (+0.174668)0.035185
12/21/2018$69.50$0.065Call000.507959 (+0.038764)0.03654
12/21/2018$69.00$0.065Call010,0300.485515 (+0.038122)0.038478
12/21/2018$68.50$0.065Call000.460629 (+0.035694)0.039661
12/21/2018$68.00$0.005Call118,7730.307161 (+0.019307)0.005826
12/21/2018$67.50$0.055Call000.402181 (+0.02634)0.038637
12/21/2018$67.00$0.055Call023,4730.377638 (+0.020593)0.040636
12/21/2018$66.50$0.055Call0750.354202 (+0.021793)0.043628
12/21/2018$66.00$0.055Call014,499 (-31)0.3292 (+0.024923)0.046292
12/21/2018$65.50$0.010Call198270.234375 (-0.05)0.0137
12/21/2018$65.00$0.055Call983,559 (-96)0.2784 (+0.022113)0.05385
12/21/2018$64.50$0.055Call01,8360.251563 (+0.019141)0.05878
12/21/2018$64.00$0.010Call1319,900 (-20)0.167204 (-0.038189)0.01867
12/21/2018$63.50$0.015Call03,0200.152344 (-0.030273)0.028688
12/21/2018$63.00$0.045Call333,539 (-1)0.157829 (-0.008502)0.075408
12/21/2018$62.50$0.085Call04,495 (+974)0.151245 (-0.003479)0.137922
12/21/2018$62.00$0.160Call15,01015,849 (+1181)0.143642 (-0.01752)0.241757
12/21/2018$61.50$0.320Call01,025 (+958)0.144086 (-0.021946)0.408226
12/21/2018$61.00$0.580Call256,696 (-1)0.147974 (-0.019276)0.592623
12/21/2018$60.50$0.000Call03200
12/21/2018$60.00$1.320Call2310,586 (-14)0.144884 (-0.027968)0.886499
12/21/2018$59.50$1.770Call02100.12937 (-0.051917)0.974586
12/21/2018$59.00$0.000Call0180
12/21/2018$58.50$0.000Call000
12/21/2018$58.00$0.000Call01570
12/21/2018$57.50$3.350Call0000
12/21/2018$57.00$4.275Call000.2866990.982029
12/21/2018$56.50$4.225Call0000
12/21/2018$56.00$5.275Call000.3433290.984434
12/21/2018$55.50$5.325Call0000
12/21/2018$55.00$6.275Call000.3999090.986518
12/21/2018$54.00$6.900Call0000
12/21/2018$53.00$8.350Call000.657614 (+0.019727)0.958887
12/21/2018$52.00$9.550Call000.922276 (+0.346609)0.917785
12/21/2018$51.00$10.375Call0340.83098 (+0.140238)0.958411
12/21/2018$50.00$11.500Call001.03669 (+0.473233)0.936583
12/21/2018$49.00$12.500Call001.11632 (+0.216175)0.940717
12/21/2018$48.00$13.525Call001.22002 (+0.549907)0.940643
12/21/2018$47.00$14.500Call001.27963 (+0.336141)0.947683
12/21/2018$46.00$15.450Call001.30463 (+0.248239)0.958095
12/21/2018$45.00$16.500Call001.44864 (+0.235381)0.953211
12/21/2018$40.00$21.250Call006.1E-05 (-1.59135)0
12/21/2018$35.00$26.150Call000
12/21/2018$100.00$39.375Put001.67235 (+0.539672)-0.973141
12/21/2018$99.00$38.350Put001.59975 (+0.483732)-0.976628
12/21/2018$98.00$37.350Put001.57335 (+0.485194)-0.976153
12/21/2018$97.00$36.325Put001.49915 (+0.268769)-0.980012
12/21/2018$96.00$35.325Put001.47102 (+0.434894)-0.979644
12/21/2018$95.00$34.400Put001.57475 (+0.558702)-0.967546
12/21/2018$94.00$33.325Put001.41245 (+0.156785)-0.978992
12/21/2018$93.00$32.400Put001.51689 (+0.38072)-0.96651
12/21/2018$92.00$31.325Put001.35018 (+0.247049)-0.978511
12/21/2018$91.00$30.375Put001.41081 (+0.33268)-0.969441
12/21/2018$90.00$29.350Put001.33591 (+0.09549)-0.973041
12/21/2018$89.00$28.350Put001.30523 (+0.277095)-0.9725
12/21/2018$88.00$27.350Put001.27398 (+0.277096)-0.971949
12/21/2018$87.00$26.375Put001.28647 (+0.181925)-0.967107
12/21/2018$86.00$25.350Put001.21046 (+0.181344)-0.970732
12/21/2018$85.00$24.400Put001.26046 (+0.343102)-0.960962
12/21/2018$84.00$23.400Put001.22296 (+0.123344)-0.960022
12/21/2018$83.00$22.425Put001.2072 (+0.347578)-0.954912
12/21/2018$82.00$21.375Put001.11841 (+0.215033)-0.963046
12/21/2018$81.00$20.375Put001.08091 (+0.211908)-0.961805
12/21/2018$80.00$19.425Put001.09028 (+0.252533)-0.950921
12/21/2018$79.00$18.400Put001.02558 (+0.284198)-0.954278
12/21/2018$78.00$17.325Put000.889347 (+0.179219)-0.969909
12/21/2018$77.00$16.350Put000.892472 (+0.213594)-0.962516
12/21/2018$76.00$15.375Put000.874681 (+0.063495)-0.955272
12/21/2018$75.00$14.375Put020.831962 (-0.032261)-0.953442
12/21/2018$74.00$13.375Put0690.789237 (-0.091106)-0.951239
12/21/2018$73.00$12.375Put020.744134 (+0.203205)-0.94921
12/21/2018$72.00$11.375Put05240.699617 (+0.102895)-0.946548
12/21/2018$71.00$10.350Put01430.629715 (+0.162527)-0.950643
12/21/2018$70.00$9.350Put011,3020.583734 (+0.024525)-0.947443
12/21/2018$69.50$8.800Put000.508149 (+0.051043)-0.964211
12/21/2018$69.00$8.350Put22510.537275 (+0.023212)-0.943567
12/21/2018$68.50$8.075Put000.66723 (+0.295791)-0.881149
12/21/2018$68.00$7.375Put43120,5260.5154-0.930354
12/21/2018$67.50$7.450Put01100.776483 (+0.101903)-0.806608
12/21/2018$67.00$6.400Put064,4340.4779 (+0.167892)-0.914958
12/21/2018$66.50$5.950Put000.479444 (-0.092991)-0.894579
12/21/2018$66.00$5.325Put221,5450.365424 (-0.032655)-0.9377
12/21/2018$65.50$4.800Put0120.314637 (-0.124267)-0.947089
12/21/2018$65.00$4.375Put056,986 (-452)0.346972 (+0.003834)-0.904035
12/21/2018$64.50$4.390Put04190.546286-0.762726
12/21/2018$64.00$3.300Put235,6960.23873 (+0.066738)-0.932693
12/21/2018$63.50$2.920Put043 (+1)0.28164 (+0.014736)-0.855298
12/21/2018$63.00$2.435Put145,961 (-280)0.25123 (+0.012538)-0.832948
12/21/2018$62.50$0.000Put02,4340
12/21/2018$62.00$1.520Put072,288 (+3241)0.207648 (-0.00648)-0.742046
12/21/2018$61.50$1.145Put03,4040.201132 (-0.019746)-0.654729
12/21/2018$61.00$0.835Put14,51546,994 (-7)0.198114 (-0.018078)-0.547278
12/21/2018$60.50$0.595Put22769 (-5)0.201562 (-0.02168)-0.435471
12/21/2018$60.00$0.415Put2,420126,692 (+565)0.208474 (-0.024805)-0.332101
12/21/2018$59.50$0.285Put02,711 (+386)0.213984 (-0.025283)-0.245916
12/21/2018$59.00$0.205Put2073,6230.225236 (-0.020461)-0.181775
12/21/2018$58.50$0.130Put01,9430.230864 (-0.029938)-0.12411
12/21/2018$58.00$0.100Put113,8240.245387 (-0.030761)-0.094548
12/21/2018$57.50$0.090Put0360.272449 (-0.02011)-0.079517
12/21/2018$57.00$0.065Put015,048 (-3)0.284207 (-0.019053)-0.05784
12/21/2018$56.50$0.075Put000.324931 (+0.000442)-0.058245
12/21/2018$56.00$0.030Put02640.30118 (-0.050822)-0.028172
12/21/2018$55.50$0.020Put0630.301953 (-0.057221)-0.018562
12/21/2018$55.00$0.025Put035,0000.344045 (-0.048678)-0.021775
12/21/2018$54.00$0.070Put01,0450.470621 (+0.0258)-0.039847
12/21/2018$53.00$0.070Put0540.531916 (+0.022746)-0.03552
12/21/2018$52.00$0.055Put02600.574103 (+0.010924)-0.026898
12/21/2018$51.00$0.065Put04800.652338 (+0.023327)-0.02784
12/21/2018$50.00$0.065Put012,1700.715241 (+0.024355)-0.025807
12/21/2018$49.00$0.065Put030.769821 (+0.046068)-0.02338
12/21/2018$48.00$0.065Put000.832041 (+0.049706)-0.021959
12/21/2018$47.00$0.065Put02370.891907 (+0.053412)-0.020362
12/21/2018$46.00$0.065Put0130.956064 (+0.057626)-0.019198
12/21/2018$45.00$0.065Put0141.02395 (+0.052765)-0.018339
12/21/2018$40.00$0.065Put0221.36724 (+0.042247)-0.013819
12/21/2018$35.00$0.065Put051.75738 (+0.060788)-0.010811
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel