Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240628C00018000 | 2024-02-22 10:40AM EDT | 18.00 | 6.36 | 3.90 | 8.10 | 0.00 | - | 5 | 0 | 0.00% |
| FXI240628C00019000 | 2024-05-31 9:48AM EDT | 19.00 | 7.75 | 5.50 | 8.65 | 0.00 | - | 1 | 0 | 337.70% |
| FXI240628C00020000 | 2024-06-20 11:40AM EDT | 20.00 | 6.95 | 5.65 | 6.55 | 0.00 | - | 75 | 46 | 146.09% |
| FXI240628C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 5.10 | 4.55 | 8.60 | 0.00 | - | 1 | 24 | 262.11% |
| FXI240628C00022000 | 2024-06-21 11:40AM EDT | 22.00 | 4.55 | 3.45 | 4.55 | -0.45 | -9.00% | 1 | 48 | 105.08% |
| FXI240628C00022500 | 2024-06-18 9:57AM EDT | 22.50 | 4.12 | 2.99 | 4.05 | 0.00 | - | 100 | 105 | 94.92% |
| FXI240628C00023000 | 2024-06-20 9:31AM EDT | 23.00 | 4.00 | 2.89 | 3.65 | 0.00 | - | 1 | 1,713 | 100.78% |
| FXI240628C00023500 | 2024-06-20 10:28AM EDT | 23.50 | 3.32 | 2.59 | 3.05 | 0.00 | - | 11 | 20 | 75.00% |
| FXI240628C00024000 | 2024-06-21 9:44AM EDT | 24.00 | 2.65 | 2.35 | 2.58 | -0.55 | -17.19% | 7 | 5,243 | 69.53% |
| FXI240628C00024500 | 2024-06-21 2:20PM EDT | 24.50 | 2.02 | 1.76 | 2.24 | -0.03 | -1.46% | 5 | 147 | 76.95% |
| FXI240628C00025000 | 2024-06-21 3:24PM EDT | 25.00 | 1.54 | 0.88 | 1.55 | -0.26 | -14.44% | 18 | 330 | 44.53% |
| FXI240628C00025500 | 2024-06-21 3:46PM EDT | 25.50 | 1.08 | 1.02 | 1.07 | -0.34 | -23.94% | 53 | 520 | 35.74% |
| FXI240628C00026000 | 2024-06-21 3:49PM EDT | 26.00 | 0.64 | 0.60 | 0.66 | -0.34 | -34.69% | 62 | 6,250 | 31.06% |
| FXI240628C00026500 | 2024-06-21 3:58PM EDT | 26.50 | 0.34 | 0.30 | 0.33 | -0.20 | -37.04% | 2,685 | 1,845 | 27.25% |
| FXI240628C00027000 | 2024-06-21 3:39PM EDT | 27.00 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 613 | 12,725 | 27.15% |
| FXI240628C00027500 | 2024-06-21 1:41PM EDT | 27.50 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 55 | 981 | 28.71% |
| FXI240628C00028000 | 2024-06-21 3:42PM EDT | 28.00 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 156 | 916 | 35.55% |
| FXI240628C00028500 | 2024-06-20 3:02PM EDT | 28.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 295 | 1,823 | 39.06% |
| FXI240628C00029000 | 2024-06-21 1:54PM EDT | 29.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 5,177 | 50.39% |
| FXI240628C00029500 | 2024-06-12 10:47AM EDT | 29.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 5,169 | 55.08% |
| FXI240628C00030000 | 2024-06-12 11:57AM EDT | 30.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 60 | 6,334 | 51.56% |
| FXI240628C00030500 | 2024-05-23 12:48PM EDT | 30.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | 25 | 31 | 101.37% |
| FXI240628C00031000 | 2024-05-28 9:48AM EDT | 31.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 1,005 | 108.98% |
| FXI240628C00031500 | 2024-06-04 2:21PM EDT | 31.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 116.02% |
| FXI240628C00032000 | 2024-05-24 3:11PM EDT | 32.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 10,045 | 75.00% |
| FXI240628C00032500 | 2023-09-08 12:57PM EDT | 32.50 | 0.98 | 0.61 | 0.76 | 0.00 | - | 3 | 3 | 180.47% |
| FXI240628C00033000 | 2024-06-11 1:46PM EDT | 33.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 136.52% |
| FXI240628C00033500 | 2024-05-14 9:46AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FXI240628C00034000 | 2024-05-20 11:56AM EDT | 34.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 149.22% |
| FXI240628C00034500 | 2024-01-19 1:20PM EDT | 34.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 155.27% |
| FXI240628C00035000 | 2024-05-16 2:42PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 124.22% |
| FXI240628C00036000 | 2023-11-29 12:31PM EDT | 36.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 8 | 12 | 168.36% |
| FXI240628C00037000 | 2024-03-18 3:55PM EDT | 37.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 183.59% |
| FXI240628C00037500 | 2024-05-13 11:40AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 162.50% |
| FXI240628C00038000 | 2024-05-15 9:30AM EDT | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 163 | 120.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240628P00018000 | 2024-05-10 2:58PM EDT | 18.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 50 | 55 | 188.28% |
| FXI240628P00019000 | 2024-06-07 11:30AM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 86 | 196.48% |
| FXI240628P00020000 | 2024-04-19 10:12AM EDT | 20.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 30 | 122 | 172.27% |
| FXI240628P00021000 | 2024-06-03 1:31PM EDT | 21.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 110.94% |
| FXI240628P00022000 | 2024-06-14 10:58AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 1,175 | 126.17% |
| FXI240628P00022500 | 2024-05-16 12:48PM EDT | 22.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 114.84% |
| FXI240628P00023000 | 2024-06-20 10:58AM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 103.52% |
| FXI240628P00023500 | 2024-05-31 12:43PM EDT | 23.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 742 | 92.19% |
| FXI240628P00024000 | 2024-06-14 2:23PM EDT | 24.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 180 | 8,304 | 82.03% |
| FXI240628P00024500 | 2024-06-20 9:30AM EDT | 24.50 | 0.02 | 0.01 | 0.51 | 0.00 | - | 4 | 442 | 70.51% |
| FXI240628P00025000 | 2024-06-21 3:24PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 93 | 455 | 29.30% |
| FXI240628P00025500 | 2024-06-21 3:50PM EDT | 25.50 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 14 | 357 | 28.13% |
| FXI240628P00026000 | 2024-06-21 3:39PM EDT | 26.00 | 0.13 | 0.14 | 0.17 | +0.05 | +62.50% | 233 | 15,398 | 25.39% |
| FXI240628P00026500 | 2024-06-21 3:46PM EDT | 26.50 | 0.32 | 0.32 | 0.36 | +0.15 | +88.24% | 2,644 | 5,605 | 23.54% |
| FXI240628P00027000 | 2024-06-21 3:44PM EDT | 27.00 | 0.63 | 0.64 | 0.68 | +0.21 | +50.00% | 31 | 15,437 | 22.46% |
| FXI240628P00027500 | 2024-06-21 3:24PM EDT | 27.50 | 1.04 | 1.06 | 1.16 | -0.16 | -13.33% | 76 | 1,156 | 30.08% |
| FXI240628P00028000 | 2024-06-21 10:50AM EDT | 28.00 | 1.48 | 1.33 | 1.66 | -0.16 | -9.76% | 1 | 215 | 38.67% |
| FXI240628P00028500 | 2024-06-17 1:29PM EDT | 28.50 | 2.10 | 1.68 | 2.56 | 0.00 | - | 1 | 5 | 89.45% |
| FXI240628P00029000 | 2024-06-13 11:16AM EDT | 29.00 | 2.62 | 2.50 | 2.75 | 0.00 | - | 20 | 27 | 67.19% |
| FXI240628P00029500 | 2024-06-03 1:02PM EDT | 29.50 | 2.90 | 2.97 | 3.10 | 0.00 | - | 5 | 12 | 46.09% |
| FXI240628P00030000 | 2024-05-30 9:48AM EDT | 30.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 1 | 11 | 51.56% |
| FXI240628P00032000 | 2023-08-21 3:52PM EDT | 32.00 | 6.35 | 5.45 | 6.00 | 0.00 | - | 1 | 1 | 106.64% |
© 2024 Yahoo. All rights reserved.