iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621C00009850 | 2024-05-16 3:59PM EDT | 9.85 | 19.32 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| FXI240621C00010000 | 2023-05-24 11:34AM EDT | 10.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00010850 | 2024-03-07 10:38AM EDT | 10.85 | 12.50 | 11.40 | 15.30 | 0.00 | - | 5 | 20 | 0.00% |
| FXI240621C00012850 | 2024-02-29 11:42AM EDT | 12.85 | 10.75 | 9.30 | 13.75 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00013850 | 2023-10-25 10:14AM EDT | 13.85 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXI240621C00014850 | 2024-05-17 10:07AM EDT | 14.85 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FXI240621C00015850 | 2024-04-30 10:51AM EDT | 15.85 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00016000 | 2023-05-31 10:43AM EDT | 16.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FXI240621C00016850 | 2024-02-15 3:52PM EDT | 16.85 | 6.25 | 5.30 | 9.55 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00017000 | 2023-06-05 9:35AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FXI240621C00018850 | 2024-03-08 2:00PM EDT | 18.85 | 4.95 | 3.50 | 7.70 | 0.00 | - | 350 | 264 | 0.00% |
| FXI240621C00019850 | 2024-05-06 2:59PM EDT | 19.85 | 7.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FXI240621C00020000 | 2024-05-13 2:15PM EDT | 20.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FXI240621C00020850 | 2024-04-19 2:57PM EDT | 20.85 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FXI240621C00021000 | 2024-05-17 3:13PM EDT | 21.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| FXI240621C00021850 | 2024-05-22 9:30AM EDT | 21.85 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00022000 | 2024-05-21 2:30PM EDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FXI240621C00022850 | 2024-05-20 2:23PM EDT | 22.85 | 6.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| FXI240621C00023000 | 2024-05-21 10:43AM EDT | 23.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00023850 | 2024-05-21 12:38PM EDT | 23.85 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI240621C00024000 | 2024-05-22 1:37PM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| FXI240621C00024850 | 2024-05-22 9:30AM EDT | 24.85 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FXI240621C00025000 | 2024-05-22 3:02PM EDT | 25.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00025850 | 2024-05-22 3:59PM EDT | 25.85 | 2.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FXI240621C00026000 | 2024-05-22 3:02PM EDT | 26.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FXI240621C00026850 | 2024-05-21 11:45AM EDT | 26.85 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FXI240621C00027000 | 2024-05-22 3:32PM EDT | 27.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| FXI240621C00027850 | 2024-05-22 11:33AM EDT | 27.85 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI240621C00028000 | 2024-05-22 3:16PM EDT | 28.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,616 | 0 | 0.00% |
| FXI240621C00028850 | 2024-05-22 3:55PM EDT | 28.85 | 0.55 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| FXI240621C00029000 | 2024-05-22 3:59PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 3.13% |
| FXI240621C00029850 | 2024-05-22 2:24PM EDT | 29.85 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI240621C00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14,800 | 0 | 6.25% |
| FXI240621C00030850 | 2024-05-22 11:33AM EDT | 30.85 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| FXI240621C00031000 | 2024-05-22 2:30PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| FXI240621C00031850 | 2024-05-22 2:00PM EDT | 31.85 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FXI240621C00032000 | 2024-05-22 1:56PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,460 | 0 | 12.50% |
| FXI240621C00032850 | 2024-05-22 2:24PM EDT | 32.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FXI240621C00033000 | 2024-05-22 9:41AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FXI240621C00033850 | 2024-05-17 1:28PM EDT | 33.85 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FXI240621C00034000 | 2024-05-17 11:27AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 12.50% |
| FXI240621C00034850 | 2024-03-19 10:07AM EDT | 34.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 202 | 58.01% |
| FXI240621C00035000 | 2024-05-17 9:50AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FXI240621C00035850 | 2024-01-29 3:59PM EDT | 35.85 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 66 | 58.01% |
| FXI240621C00036000 | 2023-05-19 2:35PM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| FXI240621C00036850 | 2024-02-06 11:08AM EDT | 36.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 273 | 68.36% |
| FXI240621C00037850 | 2024-01-04 2:18PM EDT | 37.85 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 33 | 73.24% |
| FXI240621C00038000 | 2023-04-17 1:21PM EDT | 38.00 | 1.01 | 0.41 | 0.98 | 0.00 | - | 2 | 12 | 98.93% |
| FXI240621C00038850 | 2023-12-06 10:49AM EDT | 38.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 77.93% |
| FXI240621C00039000 | 2023-05-18 9:56AM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FXI240621C00039850 | 2023-12-26 10:30AM EDT | 39.85 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 131 | 75.98% |
| FXI240621C00040000 | 2023-04-13 9:35AM EDT | 40.00 | 0.75 | 0.15 | 0.59 | 0.00 | - | 2 | 101 | 91.41% |
| FXI240621C00040850 | 2024-03-22 9:36AM EDT | 40.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 53.91% |
| FXI240621C00041000 | 2023-03-31 9:32AM EDT | 41.00 | 0.69 | 0.18 | 0.54 | 0.00 | - | 1 | 4 | 95.21% |
| FXI240621C00041850 | 2023-12-07 10:30AM EDT | 41.85 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 99.80% |
| FXI240621C00042850 | 2023-08-14 12:20PM EDT | 42.85 | 0.17 | 0.07 | 0.13 | 0.00 | - | - | 176 | 79.10% |
| FXI240621C00043850 | 2024-05-15 12:56PM EDT | 43.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FXI240621C00044850 | 2024-05-17 10:11AM EDT | 44.85 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FXI240621C00045000 | 2023-05-24 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| FXI240621C00045850 | 2023-12-07 10:30AM EDT | 45.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 24 | 105.86% |
| FXI240621C00046000 | 2023-03-14 10:54AM EDT | 46.00 | 0.30 | 0.12 | 0.50 | 0.00 | - | 2 | 4 | 111.33% |
| FXI240621C00046850 | 2023-10-04 10:08AM EDT | 46.85 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 250 | 89.84% |
| FXI240621C00047000 | 2023-02-03 4:36PM EDT | 47.00 | 0.55 | 0.06 | 0.92 | 0.00 | - | 5 | 8 | 127.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621P00009850 | 2023-12-27 4:55PM EDT | 9.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 70 | 5,111 | 230.47% |
| FXI240621P00010000 | 2023-05-31 2:47PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FXI240621P00010850 | 2023-09-11 10:40AM EDT | 10.85 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 11 | 170.31% |
| FXI240621P00013850 | 2023-07-25 10:16AM EDT | 13.85 | 0.14 | 0.01 | 1.51 | 0.00 | - | 2 | 2 | 217.97% |
| FXI240621P00014850 | 2024-03-22 12:41PM EDT | 14.85 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 238 | 128.91% |
| FXI240621P00015000 | 2022-11-02 3:20PM EDT | 15.00 | 2.52 | 0.20 | 4.15 | 0.00 | - | - | 4 | 294.63% |
| FXI240621P00015850 | 2024-02-02 10:44AM EDT | 15.85 | 0.13 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 162.30% |
| FXI240621P00016850 | 2024-04-12 1:36PM EDT | 16.85 | 0.01 | 0.00 | 0.15 | 0.00 | - | 9 | 90 | 96.88% |
| FXI240621P00017850 | 2024-04-09 2:29PM EDT | 17.85 | 0.03 | 0.00 | 0.05 | 0.00 | - | 55 | 3,286 | 73.44% |
| FXI240621P00018850 | 2024-05-14 9:52AM EDT | 18.85 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FXI240621P00019850 | 2024-05-02 2:10PM EDT | 19.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FXI240621P00020000 | 2024-05-22 1:20PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FXI240621P00020850 | 2024-04-30 12:00PM EDT | 20.85 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FXI240621P00021000 | 2024-05-17 9:34AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FXI240621P00021850 | 2024-05-08 2:48PM EDT | 21.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| FXI240621P00022000 | 2024-05-22 2:24PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FXI240621P00022850 | 2024-05-22 2:21PM EDT | 22.85 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FXI240621P00023000 | 2024-05-22 1:02PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| FXI240621P00023850 | 2024-05-17 2:18PM EDT | 23.85 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,045 | 0 | 12.50% |
| FXI240621P00024000 | 2024-05-22 1:43PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FXI240621P00024850 | 2024-05-17 10:53AM EDT | 24.85 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FXI240621P00025000 | 2024-05-22 3:24PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FXI240621P00025850 | 2024-05-22 2:21PM EDT | 25.85 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| FXI240621P00026000 | 2024-05-22 2:00PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,090 | 0 | 6.25% |
| FXI240621P00026850 | 2024-05-22 3:46PM EDT | 26.85 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| FXI240621P00027000 | 2024-05-22 3:53PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| FXI240621P00027850 | 2024-05-21 2:11PM EDT | 27.85 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| FXI240621P00028000 | 2024-05-22 3:32PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 0.78% |
| FXI240621P00028850 | 2024-05-22 10:09AM EDT | 28.85 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FXI240621P00029000 | 2024-05-22 3:52PM EDT | 29.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| FXI240621P00029850 | 2024-05-21 12:55PM EDT | 29.85 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI240621P00030000 | 2024-05-22 2:03PM EDT | 30.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 9,005 | 0 | 0.00% |
| FXI240621P00030850 | 2023-12-20 3:33PM EDT | 30.85 | 8.02 | 7.05 | 11.30 | 0.00 | - | 200 | 0 | 234.86% |
| FXI240621P00031000 | 2024-05-21 2:05PM EDT | 31.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621P00031850 | 2024-02-22 4:03PM EDT | 31.85 | 7.95 | 6.10 | 10.25 | 0.00 | - | 656 | 0 | 182.23% |
| FXI240621P00032000 | 2024-01-25 3:23PM EDT | 32.00 | 9.29 | 5.80 | 10.05 | 0.00 | - | 120 | 0 | 171.24% |
| FXI240621P00032850 | 2023-09-21 9:50AM EDT | 32.85 | 6.90 | 7.90 | 8.45 | 0.00 | - | 1 | 5 | 160.45% |
| FXI240621P00033000 | 2024-04-03 12:25PM EDT | 33.00 | 8.55 | 4.45 | 7.95 | 0.00 | - | 1 | 0 | 93.36% |
| FXI240621P00033850 | 2023-08-17 10:08AM EDT | 33.85 | 7.30 | 6.80 | 7.30 | 0.00 | - | 5 | 5 | 100.10% |
| FXI240621P00034850 | 2023-12-19 2:20PM EDT | 34.85 | 11.07 | 11.20 | 15.70 | 0.00 | - | 4 | 0 | 279.20% |
| FXI240621P00035000 | 2024-02-15 3:29PM EDT | 35.00 | 12.30 | 8.60 | 13.35 | 0.00 | - | 1 | 0 | 198.78% |
| FXI240621P00037850 | 2023-06-12 9:43AM EDT | 37.85 | 10.02 | 7.50 | 12.50 | 0.00 | - | - | 0 | 79.88% |
| FXI240621P00038000 | 2023-05-08 10:22AM EDT | 38.00 | 9.30 | 7.90 | 11.75 | 0.00 | - | 2 | 3 | 148.05% |
| FXI240621P00039850 | 2023-04-14 9:42AM EDT | 39.85 | 11.10 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00040000 | 2023-04-14 9:42AM EDT | 40.00 | 11.10 | 10.95 | 13.55 | 0.00 | - | 1 | 0 | 96.29% |
| FXI240621P00046850 | 2023-03-31 11:33AM EDT | 46.85 | 17.35 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00047000 | 2023-03-31 11:33AM EDT | 47.00 | 17.35 | 17.30 | 20.65 | 0.00 | - | 2 | 0 | 102.34% |
© 2024 Yahoo. All rights reserved.