Bulletin
Investor Alert

New York Markets Open in:

iShares MSCI EAFE ETF

PSE: EFA

GO

After Hours

Aug 10, 2020

EFA

$

64.00

Change

+0.16 +0.25%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$45.73

$70.42

OPTION CHAIN FOR ISHARES MSCI EAFE ETF

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.45 19.10 45.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 13.35 14.10 50.00 quote 0.01 0.00 0.00 0.00 0.23 1.00
quote 0.00 0.00 0.00 12.45 13.10 51.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 11.40 12.10 52.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 10.35 11.15 53.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 9.40 10.10 54.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 6.75 9.90 55.00 quote 0.32 0.00 0.00 0.00 0.06 12.00
quote 7.95 0.00 0.00 7.00 8.35 68.00 56.00 quote 0.01 0.00 0.00 0.00 0.04 3,203
quote 0.00 0.00 0.00 6.95 7.60 56.50 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 6.30 7.35 57.00 quote 0.02 0.00 37.00 0.00 0.03 6,862
quote 6.00 0.00 0.00 5.90 6.60 72.00 57.50 quote 0.08 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 5.35 6.15 58.00 quote 0.10 0.00 0.00 0.00 0.05 49.00
quote 4.35 0.00 0.00 4.85 5.65 2.00 58.50 quote 0.03 0.00 0.00 0.00 0.04 10.00
quote 5.23 0.00 0.00 4.35 5.15 23.00 59.00 quote 0.15 0.00 0.00 0.00 0.04 10.00
quote 0.00 0.00 0.00 3.95 4.60 59.50 quote 0.09 0.00 0.00 0.00 0.04 559.00
quote 3.95 0.00 0.00 3.45 4.10 171.00 60.00 quote 0.02 -0.24 2.00 0.02 0.04 15.00
quote 3.60 0.00 0.00 2.97 3.65 5.00 60.50 quote 0.04 -0.11 43.00 0.00 0.05 491.00
quote 2.53 0.00 0.00 2.49 3.10 59.00 61.00 quote 0.04 -0.05 1,476 0.00 0.08 3,926
quote 2.52 0.00 0.00 2.02 2.58 65.00 61.50 quote 0.12 0.00 0.00 0.00 0.09 948.00
quote 1.50 0.00 20.00 1.52 2.13 226.00 62.00 quote 0.09 -0.08 34.00 0.02 0.13 2,401
quote 1.36 0.00 0.00 1.12 1.68 182.00 62.50 quote 0.12 -0.12 13.00 0.12 0.20 1,935
quote 0.95 -0.43 14.00 0.73 1.09 1,300 63.00 quote 0.20 -0.21 22.00 0.09 0.31 4,899
quote 0.66 0.05 1,043 0.40 0.73 12,270 63.50 quote 0.35 -0.16 10.00 0.20 0.51 5,007
63.84 Current price as of 8/10/2020 04:00:00 PM
quote 0.30 -0.10 6.00 0.20 0.40 545.00 64.00 quote 0.63 -0.35 212.00 0.37 0.75 287.00
quote 0.19 0.02 517.00 0.10 0.20 1,216 64.50 quote 1.05 -0.20 1.00 0.64 1.12 50.00
quote 0.07 -0.01 16.00 0.03 0.08 1,333 65.00 quote 1.13 0.00 0.00 1.00 1.56 182.00
quote 0.04 -0.14 1,441 0.00 0.07 3,793 65.50 quote 0.00 0.00 0.00 1.44 2.04
quote 0.04 0.00 0.00 0.00 0.04 2.00 66.00 quote 2.54 0.00 0.00 1.92 2.53 83.00
quote 0.02 0.00 20.00 0.00 0.03 33.00 66.50 quote 0.00 0.00 0.00 2.40 3.05
quote 0.02 0.00 0.00 0.00 0.04 91.00 67.00 quote 0.00 0.00 0.00 2.90 3.55
quote 0.02 0.00 0.00 0.00 0.04 106.00 68.00 quote 0.00 0.00 0.00 3.90 4.60
quote 0.00 0.00 0.00 0.00 0.23 69.00 quote 0.00 0.00 0.00 4.90 5.55
quote 0.01 0.00 0.00 0.00 0.07 20.00 70.00 quote 0.00 0.00 0.00 5.90 6.55
quote 0.00 0.00 0.00 0.00 0.23 71.00 quote 0.00 0.00 0.00 6.90 7.55
quote 0.00 0.00 0.00 0.00 0.23 72.00 quote 0.00 0.00 0.00 7.90 8.60
quote 0.00 0.00 0.00 0.00 0.23 73.00 quote 0.00 0.00 0.00 8.90 9.55
quote 0.00 0.00 0.00 0.00 0.23 74.00 quote 0.00 0.00 0.00 9.90 10.60
quote 0.00 0.00 0.00 0.00 0.07 75.00 quote 0.00 0.00 0.00 10.85 11.55
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.25 36.10 28.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 34.20 35.10 29.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 33.20 34.15 30.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 32.20 33.15 31.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 31.20 32.15 32.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 30.20 31.15 33.00 quote 0.01 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 29.20 30.15 34.00 quote 0.04 0.00 0.00 0.00 0.18 5.00
quote 0.00 0.00 0.00 28.20 29.15 35.00 quote 0.02 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 27.20 28.15 36.00 quote 0.04 0.00 0.00 0.00 0.18 5.00
quote 0.00 0.00 0.00 26.20 27.15 37.00 quote 0.02 0.00 0.00 0.00 0.02 1,006
quote 0.00 0.00 0.00 25.20 26.15 38.00 quote 0.05 0.00 0.00 0.00 1.08 1.00
quote 22.35 0.00 0.00 24.20 25.15 1.00 39.00 quote 0.08 0.00 0.00 0.00 1.08 3.00
quote 21.35 0.00 0.00 23.20 24.15 1.00 40.00 quote 0.11 0.00 0.00 0.00 1.08 2.00
quote 20.45 0.00 0.00 22.20 23.15 2.00 41.00 quote 0.16 0.00 0.00 0.00 0.04 541.00
quote 19.40 0.00 0.00 21.20 22.15 1.00 42.00 quote 0.10 0.00 0.00 0.00 0.02 175.00
quote 0.00 0.00 0.00 20.20 21.15 43.00 quote 0.06 0.00 0.00 0.00 0.04 745.00
quote 17.25 0.00 0.00 19.20 20.15 265.00 44.00 quote 0.23 0.00 0.00 0.00 1.08 500.00
quote 16.20 0.00 0.00 18.20 19.15 23.00 45.00 quote 0.02 0.00 0.00 0.00 0.04 16,346
quote 15.20 0.00 0.00 17.20 18.15 2.00 46.00 quote 0.46 0.00 0.00 0.00 0.04 10.00
quote 14.75 0.00 0.00 16.20 17.15 137.00 47.00 quote 0.50 0.00 0.00 0.00 0.04 6.00
quote 13.65 0.00 0.00 15.20 16.15 149.00 48.00 quote 0.03 0.00 0.00 0.00 0.04 9,291
quote 13.30 0.00 0.00 14.20 15.15 173.00 49.00 quote 0.09 0.00 0.00 0.00 0.02 795.00
quote 12.92 0.00 0.00 13.20 14.15 1.00 50.00 quote 0.02 0.00 0.00 0.00 0.04 126.00
quote 11.35 0.00 0.00 12.20 13.15 11.00 51.00 quote 0.03 0.00 0.00 0.00 0.04 13,690
quote 7.65 0.00 0.00 11.25 12.15 9.00 52.00 quote 0.04 0.00 0.00 0.00 0.04 10,552
quote 11.20 0.00 0.00 10.20 11.15 54.00 53.00 quote 0.05 0.00 0.00 0.00 0.04 543.00
quote 8.60 0.00 0.00 9.45 10.15 503.00 54.00 quote 0.01 -0.02 1.00 0.00 0.04 1,255
quote 9.06 0.00 0.00 8.45 9.10 695.00 55.00 quote 0.02 -0.10 2,331 0.00 0.05 3,659
quote 8.10 0.00 0.00 7.45 8.15 296.00 56.00 quote 0.02 0.00 0.00 0.00 0.04 7,220
quote 5.95 0.00 0.00 6.45 7.15 1,128 57.00 quote 0.02 -0.01 9.00 0.00 0.05 9,326
quote 0.00 0.00 0.00 5.95 6.65 57.50 quote 0.11 0.00 0.00 0.00 0.05 14.00
quote 4.86 0.00 0.00 5.45 6.15 174.00 58.00 quote 0.04 -0.02 527.00 0.00 0.05 7,136
quote 0.00 0.00 0.00 4.95 5.65 58.50 quote 0.31 0.00 0.00 0.00 0.06 54.00
quote 4.40 0.00 0.00 4.50 5.15 921.00 59.00 quote 0.05 -0.06 172.00 0.01 0.09 4,662
quote 4.10 0.00 0.00 4.00 4.65 52.00 59.50 quote 0.20 0.00 0.00 0.02 0.10 1,808
quote 3.51 0.00 0.00 3.55 4.20 159.00 60.00 quote 0.12 -0.06 71.00 0.05 0.12 6,419
quote 3.11 0.00 4.00 3.05 3.70 8.00 60.50 quote 0.20 0.00 1.00 0.06 0.16 388.00
quote 2.80 0.00 0.00 2.52 3.20 16,239 61.00 quote 0.15 -0.14 5.00 0.09 0.21 19,929
quote 1.46 0.00 0.00 2.11 2.58 3.00 61.50 quote 0.21 -0.07 501.00 0.15 0.26 5,260
quote 1.88 0.00 1.00 1.77 2.29 15,412 62.00 quote 0.27 -0.20 518.00 0.24 0.35 21,526
quote 1.13 0.00 0.00 1.38 1.86 54.00 62.50 quote 0.37 -0.23 510.00 0.25 0.45 12,718
quote 1.07 0.00 10.00 1.04 1.48 9,518 63.00 quote 0.48 -0.23 126.00 0.39 0.58 25,105
quote 0.92 0.13 12.00 0.72 1.01 7,078 63.50 quote 0.64 -0.30 14.00 0.46 0.77 13,344
63.84 Current price as of 8/10/2020 04:00:00 PM
quote 0.62 0.08 7,040 0.38 0.70 17,854 64.00 quote 0.90 -0.30 20.00 0.64 1.03 20,234
quote 0.40 0.05 547.00 0.26 0.45 2,884 64.50 quote 1.46 0.00 1.00 0.87 1.31 9.00
quote 0.22 -0.01 23.00 0.13 0.33 40,705 65.00 quote 1.48 -0.30 1.00 1.19 1.68 183.00
quote 0.17 0.00 0.00 0.05 0.17 2,738 65.50 quote 2.00 0.00 1.00 1.57 2.11
quote 0.08 0.00 1,055 0.07 0.10 15,837 66.00 quote 2.07 0.00 0.00 1.99 2.57 113.00
quote 0.05 0.01 12.00 0.00 0.07 262.00 66.50 quote 0.00 0.00 0.00 2.45 3.10
quote 0.02 0.00 1,960 0.00 0.06 2,337 67.00 quote 6.54 0.00 0.00 2.92 3.65 1.00
quote 0.04 0.00 0.00 0.00 0.04 558.00 67.50 quote 0.00 0.00 0.00 3.40 4.05
quote 0.02 0.00 2,354 0.00 0.03 6,893 68.00 quote 5.75 0.00 0.00 3.85 4.55 65.00
quote 0.00 0.00 0.00 0.00 0.30 68.50 quote 0.00 0.00 0.00 4.35 5.05
quote 0.02 0.00 0.00 0.00 0.04 2,056 69.00 quote 5.95 0.00 0.00 4.90 5.55
quote 0.02 0.00 0.00 0.00 0.04 237.00 70.00 quote 8.62 0.00 0.00 5.90 6.55 8.00
quote 0.02 0.00 0.00 0.00 0.04 65.00 71.00 quote 0.00 0.00 0.00 6.90 7.55
quote 0.01 0.00 0.00 0.00 0.04 506.00 72.00 quote 17.15 0.00 0.00 7.90 8.55
quote 0.01 0.00 0.00 0.00 0.04 533.00 73.00 quote 17.15 0.00 0.00 8.90 9.55
quote 0.01 0.00 0.00 0.00 1.08 1.00 74.00 quote 0.00 0.00 0.00 9.85 10.60
quote 0.00 0.00 0.00 0.00 1.08 75.00 quote 0.00 0.00 0.00 10.90 11.55
quote 0.00 0.00 0.00 0.00 1.08 76.00 quote 22.40 0.00 0.00 11.85 12.60
quote 0.00 0.00 0.00 0.00 1.08 77.00 quote 0.00 0.00 0.00 12.65 13.55
quote 0.00 0.00 0.00 0.00 1.08 78.00 quote 21.10 0.00 0.00 13.90 14.55
quote 0.00 0.00 0.00 0.00 4.90 79.00 quote 0.00 0.00 0.00 14.65 15.55
quote 0.00 0.00 0.00 0.00 0.04 80.00 quote 0.00 0.00 0.00 15.65 16.55
quote 0.00 0.00 0.00 0.00 1.80 81.00 quote 0.00 0.00 0.00 16.85 17.55
quote 0.00 0.00 0.00 0.00 0.04 82.00 quote 0.00 0.00 0.00 17.85 18.60
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.15 19.15 45.00 quote 0.02 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 13.15 14.15 50.00 quote 0.02 0.00 0.00 0.00 0.07 4.00
quote 9.17 0.00 0.00 8.40 9.15 15.00 55.00 quote 0.19 0.00 0.00 0.00 0.54 5.00
quote 8.30 0.00 0.00 7.90 8.65 141.00 55.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 7.20 8.15 56.00 quote 0.25 0.00 0.00 0.00 0.07 3.00
quote 0.00 0.00 0.00 6.95 7.65 56.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.40 7.15 57.00 quote 0.35 0.00 0.00 0.01 0.09 17,522
quote 6.80 0.00 0.00 5.85 6.90 1.00 57.50 quote 0.20 0.00 0.00 0.02 0.10 10.00
quote 0.00 0.00 0.00 5.50 6.20 58.00 quote 0.20 0.00 0.00 0.04 0.12 26.00
quote 4.60 0.00 0.00 5.00 5.70 1.00 58.50 quote 0.52 0.00 0.00 0.04 0.14 10.00
quote 0.00 0.00 0.00 4.55 5.20 59.00 quote 0.33 0.00 0.00 0.08 0.18 304.00
quote 4.50 0.00 0.00 4.10 4.75 1.00 59.50 quote 0.20 0.00 0.00 0.10 0.21 1,074
quote 4.45 0.00 0.00 3.65 4.30 2.00 60.00 quote 0.25 0.00 0.00 0.13 0.25 417.00
quote 3.72 0.00 0.00 3.20 3.80 1.00 60.50 quote 0.91 0.00 0.00 0.17 0.30 1,479
quote 3.40 0.00 0.00 2.80 3.35 1.00 61.00 quote 0.35 0.00 0.00 0.21 0.37 24.00
quote 1.65 0.00 0.00 2.31 2.90 15.00 61.50 quote 0.38 -0.15 72.00 0.27 0.45 6,298
quote 2.09 0.00 0.00 1.98 2.35 246.00 62.00 quote 0.46 -0.41 32.00 0.34 0.54 1,334
quote 2.28 0.00 0.00 1.59 2.07 23.00 62.50 quote 0.62 0.00 0.00 0.43 0.66 299.00
quote 1.40 0.00 0.00 1.24 1.57 13,269 63.00 quote 0.69 -0.10 1.00 0.47 0.82 852.00
quote 0.65 0.00 0.00 0.86 1.23 1,897 63.50 quote 0.86 -0.33 25.00 0.74 0.99 113.00
63.84 Current price as of 8/10/2020 04:00:00 PM
quote 1.03 0.00 0.00 0.66 0.93 9,272 64.00 quote 1.09 -0.21 1.00 0.85 1.24 4,516
quote 0.59 0.26 1.00 0.42 0.67 8.00 64.50 quote 1.93 0.00 0.00 1.08 1.64 179.00
quote 0.41 0.05 3.00 0.28 0.47 1,599 65.00 quote 1.71 0.00 0.00 1.37 1.96 95.00
quote 0.40 0.00 0.00 0.15 0.32 1,762 65.50 quote 0.00 0.00 0.00 1.71 2.22
quote 0.19 0.00 1.00 0.07 0.21 1,631 66.00 quote 0.00 0.00 0.00 2.10 2.70
quote 0.20 0.00 0.00 0.03 0.12 1,278 66.50 quote 0.00 0.00 0.00 2.52 3.10
quote 0.06 0.00 0.00 0.00 0.09 3.00 67.00 quote 5.05 0.00 0.00 2.97 3.60 138.00
quote 0.20 0.00 0.00 0.00 0.06 1.00 67.50 quote 0.00 0.00 0.00 3.40 4.05
quote 0.12 0.00 0.00 0.00 0.24 1.00 68.00 quote 0.00 0.00 0.00 3.90 4.55
quote 0.00 0.00 0.00 0.00 0.30 68.50 quote 0.00 0.00 0.00 4.40 5.05
quote 0.00 0.00 0.00 0.00 0.04 69.00 quote 0.00 0.00 0.00 4.90 5.70
quote 0.00 0.00 0.00 0.00 0.07 70.00 quote 0.00 0.00 0.00 5.90 6.60
quote 0.00 0.00 0.00 0.00 0.07 71.00 quote 0.00 0.00 0.00 6.90 7.60
quote 0.02 0.00 0.00 0.00 0.08 84.00 75.00 quote 0.00 0.00 0.00 10.90 11.60

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.