iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240614C00025000 | 2024-05-31 9:59AM EDT | 25.00 | 1.59 | 1.66 | 3.80 | 0.00 | - | 20 | 23 | 95.41% |
| FXI240614C00026000 | 2024-05-31 10:15AM EDT | 26.00 | 0.86 | 0.92 | 1.96 | 0.00 | - | 203 | 214 | 55.57% |
| FXI240614C00026500 | 2024-06-03 2:27PM EDT | 26.50 | 0.60 | 0.58 | 0.84 | +0.08 | +15.38% | 200 | 17 | 38.09% |
| FXI240614C00027000 | 2024-06-03 3:51PM EDT | 27.00 | 0.36 | 0.36 | 1.07 | -0.21 | -36.84% | 547 | 909 | 63.77% |
| FXI240614C00027500 | 2024-06-03 3:36PM EDT | 27.50 | 0.19 | 0.19 | 0.23 | -0.03 | -13.64% | 1,278 | 2,666 | 27.54% |
| FXI240614C00028000 | 2024-06-03 1:26PM EDT | 28.00 | 0.09 | 0.10 | 0.13 | -0.04 | -30.77% | 15 | 1,027 | 28.32% |
| FXI240614C00028500 | 2024-06-03 1:28PM EDT | 28.50 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 6 | 1,077 | 28.91% |
| FXI240614C00029000 | 2024-06-03 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.33 | -0.01 | -20.00% | 8 | 1,366 | 57.42% |
| FXI240614C00029500 | 2024-06-03 1:31PM EDT | 29.50 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 1 | 307 | 30.47% |
| FXI240614C00030000 | 2024-06-03 3:05PM EDT | 30.00 | 0.14 | 0.01 | 0.14 | +0.09 | +180.00% | 1 | 4,048 | 53.71% |
| FXI240614C00030500 | 2024-05-31 1:55PM EDT | 30.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 2,115 | 70.12% |
| FXI240614C00031000 | 2024-05-28 10:40AM EDT | 31.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 115 | 75.78% |
| FXI240614C00032000 | 2024-05-13 3:30PM EDT | 32.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 1 | 95.90% |
| FXI240614C00033000 | 2024-05-16 1:49PM EDT | 33.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 30 | 96.48% |
| FXI240614C00035000 | 2024-05-31 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 125.59% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240614P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 89.26% |
| FXI240614P00023000 | 2024-05-31 2:30PM EDT | 23.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 81.05% |
| FXI240614P00023500 | 2024-05-29 3:52PM EDT | 23.50 | 0.23 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 63.28% |
| FXI240614P00024000 | 2024-05-31 1:46PM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 106 | 105 | 48.63% |
| FXI240614P00024500 | 2024-05-31 11:03AM EDT | 24.50 | 0.20 | 0.00 | 0.69 | 0.00 | - | 1 | 91 | 64.06% |
| FXI240614P00025000 | 2024-05-31 11:26AM EDT | 25.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 129 | 32.42% |
| FXI240614P00025500 | 2024-06-03 12:23PM EDT | 25.50 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 10 | 72 | 30.86% |
| FXI240614P00026000 | 2024-06-03 3:51PM EDT | 26.00 | 0.14 | 0.21 | 0.24 | -0.27 | -65.85% | 75 | 2,087 | 29.40% |
| FXI240614P00026500 | 2024-06-03 10:52AM EDT | 26.50 | 0.42 | 0.19 | 0.46 | -0.14 | -25.00% | 1 | 310 | 31.45% |
| FXI240614P00027000 | 2024-06-03 3:46PM EDT | 27.00 | 0.68 | 0.64 | 0.88 | -0.16 | -19.05% | 250 | 693 | 40.53% |
| FXI240614P00027500 | 2024-05-31 11:34AM EDT | 27.50 | 1.27 | 0.80 | 1.02 | 0.00 | - | 2 | 86 | 30.66% |
| FXI240614P00028000 | 2024-06-03 11:06AM EDT | 28.00 | 1.42 | 1.05 | 1.51 | +0.13 | +10.08% | 2 | 953 | 38.48% |
| FXI240614P00028500 | 2024-05-30 1:12PM EDT | 28.50 | 1.54 | 1.49 | 3.80 | 0.00 | - | 1 | 378 | 85.25% |
| FXI240614P00029000 | 2024-06-03 11:06AM EDT | 29.00 | 2.28 | 1.79 | 4.20 | +0.34 | +17.53% | 1 | 306 | 84.96% |
| FXI240614P00029500 | 2024-06-03 1:31PM EDT | 29.50 | 2.89 | 0.80 | 4.55 | -0.11 | -3.67% | 100 | 1,797 | 153.61% |
| FXI240614P00030000 | 2024-05-23 11:54AM EDT | 30.00 | 2.30 | 1.36 | 5.45 | 0.00 | - | 2 | 82 | 56.25% |
| FXI240614P00030500 | 2024-05-14 9:46AM EDT | 30.50 | 2.55 | 1.84 | 5.80 | 0.00 | - | - | 1 | 51.17% |
| FXI240614P00031000 | 2024-05-20 11:08AM EDT | 31.00 | 2.14 | 2.23 | 6.05 | 0.00 | - | - | 1 | 177.64% |
© 2024 Yahoo. All rights reserved.