Cboe US - Delayed Quote USD
iShares Core MSCI EAFE ETF (IEFA)
83.41
-0.01
(-0.01%)
At close: June 9 at 4:00:00 PM EDT
83.73
+0.32
+(0.38%)
Pre-Market: 8:58:23 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IEFA250620C00045000 | 12/16/2024 12:12 AM | 45 | 30.50 | 26.50 | 30.50 | 0.00 | 0.00% | - | 1 | 0.00% |
IEFA250620C00061000 | 6/2/2025 3:31 PM | 61 | 22.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
IEFA250620C00062000 | 12/17/2024 10:54 AM | 62 | 11.90 | 11.10 | 14.50 | 0.00 | 0.00% | - | 6 | 0.00% |
IEFA250620C00066000 | 12/16/2024 12:12 AM | 66 | 10.80 | 6.50 | 11.10 | 0.00 | 0.00% | - | 3 | 0.00% |
IEFA250620C00067000 | 6/6/2025 11:45 AM | 67 | 16.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
IEFA250620C00068000 | 6/6/2025 11:45 AM | 68 | 15.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
IEFA250620C00069000 | 12/2/2024 1:30 PM | 69 | 7.00 | 4.40 | 8.60 | 0.00 | 0.00% | - | 1 | 0.00% |
IEFA250620C00070000 | 6/9/2025 10:52 AM | 70 | 13.83 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 61 | 0.00% |
IEFA250620C00071000 | 12/2/2024 1:30 PM | 71 | 5.60 | 2.65 | 7.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
IEFA250620C00072000 | 3/4/2025 2:46 PM | 72 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
IEFA250620C00073000 | 2/19/2025 9:52 AM | 73 | 4.70 | 5.20 | 7.30 | 0.00 | 0.00% | 1 | 28 | 0.00% |
IEFA250620C00074000 | 2/18/2025 3:06 PM | 74 | 4.80 | 4.40 | 6.50 | 0.00 | 0.00% | 3 | 5 | 0.00% |
IEFA250620C00075000 | 5/7/2025 11:31 AM | 75 | 5.64 | 7.90 | 9.10 | 0.00 | 0.00% | 1 | 36 | 60.94% |
IEFA250620C00076000 | 6/2/2025 3:39 PM | 76 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 86 | 0.00% |
IEFA250620C00077000 | 6/9/2025 10:54 AM | 77 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 97 | 0.00% |
IEFA250620C00078000 | 5/19/2025 1:12 PM | 78 | 3.96 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 15 | 0.00% |
IEFA250620C00079000 | 5/21/2025 1:43 PM | 79 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
IEFA250620C00080000 | 5/21/2025 1:43 PM | 80 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 34 | 0.00% |
IEFA250620C00081000 | 6/4/2025 3:25 PM | 81 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 89 | 0.00% |
IEFA250620C00082000 | 6/2/2025 2:50 PM | 82 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 28 | 0.00% |
IEFA250620C00083000 | 6/9/2025 1:25 PM | 83 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 48 | 0.00% |
IEFA250620C00084000 | 6/5/2025 3:08 PM | 84 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 27 | 1.56% |
IEFA250620C00085000 | 3/28/2025 12:53 PM | 85 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
IEFA250620C00086000 | 5/27/2025 1:49 PM | 86 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 6.25% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IEFA250620P00061000 | 4/8/2025 2:37 PM | 61 | 1.25 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 55 | 133.59% |
IEFA250620P00062000 | 4/9/2025 1:48 PM | 62 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 128.13% |
IEFA250620P00065000 | 5/23/2025 3:38 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 72 | 25.00% |
IEFA250620P00066000 | 3/20/2025 3:52 PM | 66 | 0.88 | 0.00 | 1.45 | 0.00 | 0.00% | - | 0 | 108.89% |
IEFA250620P00067000 | 6/9/2025 10:28 AM | 67 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
IEFA250620P00070000 | 5/19/2025 12:21 PM | 70 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 9 | 25.00% |
IEFA250620P00072000 | 5/2/2025 3:56 PM | 72 | 0.26 | 0.00 | 1.35 | 0.00 | 0.00% | 28 | 95 | 75.83% |
IEFA250620P00073000 | 4/23/2025 10:25 AM | 73 | 1.60 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 50 | 60.60% |
IEFA250620P00074000 | 5/7/2025 12:17 PM | 74 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 4 | 65.63% |
IEFA250620P00075000 | 4/23/2025 10:22 AM | 75 | 1.60 | 0.00 | 0.90 | 0.00 | 0.00% | 12 | 26 | 53.13% |
IEFA250620P00077000 | 5/29/2025 3:13 PM | 77 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 12.50% |
IEFA250620P00078000 | 6/4/2025 12:23 PM | 78 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 12.50% |
IEFA250620P00079000 | 5/13/2025 9:44 AM | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 6.25% |
IEFA250620P00080000 | 1/29/2025 9:30 AM | 80 | 6.60 | 3.90 | 6.10 | 0.00 | 0.00% | - | 1 | 116.21% |
IEFA250620P00081000 | 5/29/2025 11:58 AM | 81 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 6.25% |
IEFA250620P00082000 | 6/4/2025 3:12 PM | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 3.13% |
IEFA250620P00083000 | 6/4/2025 3:09 PM | 83 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.78% |
IEFA250620P00084000 | 5/23/2025 10:57 AM | 84 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
IEFA250620P00085000 | 6/9/2025 3:16 PM | 85 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 17 | 0.00% |
IEFA250620P00086000 | 6/9/2025 12:39 PM | 86 | 3.72 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 96 | 0.00% |
IEFA250620P00090000 | 6/9/2025 1:10 PM | 90 | 7.69 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 209 | 0.00% |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
NETL Fundamental Income Net Lease Real Estate ETF
24.52
+1.16%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%