iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240719C00015000 | 2024-06-14 2:48PM EDT | 15.00 | 11.28 | 11.10 | 12.55 | 0.00 | - | - | 24 | 161.91% |
| FXI240719C00020000 | 2024-06-21 12:39PM EDT | 20.00 | 6.63 | 5.00 | 7.60 | +0.27 | +4.25% | 1 | 3 | 140.33% |
| FXI240719C00023000 | 2024-06-14 9:42AM EDT | 23.00 | 3.45 | 2.38 | 3.65 | 0.00 | - | 116 | 126 | 47.46% |
| FXI240719C00024000 | 2024-06-21 3:22PM EDT | 24.00 | 2.62 | 2.48 | 2.70 | -0.44 | -14.38% | 3 | 9 | 39.84% |
| FXI240719C00025000 | 2024-06-21 12:39PM EDT | 25.00 | 1.80 | 1.68 | 1.74 | -0.01 | -0.55% | 3 | 4,371 | 30.37% |
| FXI240719C00026000 | 2024-06-21 3:49PM EDT | 26.00 | 0.97 | 0.97 | 1.00 | -0.30 | -23.62% | 131 | 9,206 | 27.15% |
| FXI240719C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.48 | 0.48 | 0.49 | -0.19 | -28.36% | 5,134 | 8,942 | 25.68% |
| FXI240719C00027500 | 2024-06-21 3:49PM EDT | 27.50 | 0.31 | 0.31 | 0.32 | -0.15 | -32.61% | 519 | 25,132 | 25.20% |
| FXI240719C00028000 | 2024-06-21 3:55PM EDT | 28.00 | 0.22 | 0.19 | 0.22 | -0.08 | -26.67% | 925 | 69,418 | 25.88% |
| FXI240719C00028500 | 2024-06-21 2:10PM EDT | 28.50 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 3,309 | 11,378 | 25.98% |
| FXI240719C00029000 | 2024-06-21 3:57PM EDT | 29.00 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 2,708 | 48,662 | 26.37% |
| FXI240719C00029500 | 2024-06-17 10:15AM EDT | 29.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 6 | 21,241 | 27.93% |
| FXI240719C00030000 | 2024-06-21 3:45PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 60 | 54,452 | 28.91% |
| FXI240719C00030500 | 2024-06-20 10:55AM EDT | 30.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 56 | 30.47% |
| FXI240719C00031000 | 2024-06-21 10:28AM EDT | 31.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 300 | 28,564 | 34.77% |
| FXI240719C00031500 | 2024-05-24 10:11AM EDT | 31.50 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 348 | 55.08% |
| FXI240719C00032000 | 2024-06-18 2:41PM EDT | 32.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 62 | 18,532 | 45.12% |
| FXI240719C00033000 | 2024-06-21 2:07PM EDT | 33.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 2 | 35,694 | 49.22% |
| FXI240719C00034000 | 2024-06-13 10:24AM EDT | 34.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 57 | 50.78% |
| FXI240719C00035000 | 2024-05-20 11:56AM EDT | 35.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 21 | 76.37% |
| FXI240719C00036000 | 2024-05-17 3:00PM EDT | 36.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 81.35% |
| FXI240719C00040000 | 2024-06-14 2:48PM EDT | 40.00 | 0.08 | - | 0.50 | 0.00 | - | - | 24 | 119.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240719P00017000 | 2024-06-14 11:06AM EDT | 17.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 10 | 116.60% |
| FXI240719P00018000 | 2024-06-14 11:08AM EDT | 18.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 16 | 73.44% |
| FXI240719P00021000 | 2024-06-21 3:34PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 100 | 178 | 44.14% |
| FXI240719P00022000 | 2024-06-21 10:11AM EDT | 22.00 | 0.05 | 0.01 | 0.03 | -0.38 | -88.37% | 50 | 42 | 36.33% |
| FXI240719P00023000 | 2024-06-20 1:34PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 1,566 | 30.47% |
| FXI240719P00024000 | 2024-06-20 2:03PM EDT | 24.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 80 | 8,604 | 25.00% |
| FXI240719P00025000 | 2024-06-21 3:47PM EDT | 25.00 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 103 | 39,345 | 23.15% |
| FXI240719P00026000 | 2024-06-21 3:59PM EDT | 26.00 | 0.42 | 0.41 | 0.44 | +0.15 | +55.56% | 6,455 | 11,855 | 22.07% |
| FXI240719P00027000 | 2024-06-21 3:50PM EDT | 27.00 | 0.90 | 0.90 | 0.94 | +0.21 | +30.43% | 633 | 13,889 | 20.90% |
| FXI240719P00027500 | 2024-06-21 10:33AM EDT | 27.50 | 1.20 | 1.23 | 1.28 | +0.21 | +21.21% | 98 | 1,182 | 20.12% |
| FXI240719P00028000 | 2024-06-21 3:38PM EDT | 28.00 | 1.60 | 1.63 | 1.83 | +0.25 | +18.52% | 9 | 16,153 | 27.25% |
| FXI240719P00028500 | 2024-06-21 2:10PM EDT | 28.50 | 2.08 | 1.74 | 2.13 | +0.06 | +2.97% | 3,300 | 3,319 | 19.53% |
| FXI240719P00029000 | 2024-06-21 2:10PM EDT | 29.00 | 2.54 | 2.32 | 2.69 | -0.30 | -10.56% | 2,700 | 4,343 | 27.83% |
| FXI240719P00029500 | 2024-06-17 2:07PM EDT | 29.50 | 3.00 | 3.00 | 4.10 | 0.00 | - | 1 | 20,005 | 51.07% |
| FXI240719P00030000 | 2024-06-20 1:04PM EDT | 30.00 | 3.20 | 3.50 | 3.60 | 0.00 | - | 1 | 56 | 24.61% |
| FXI240719P00031000 | 2024-06-03 12:19PM EDT | 31.00 | 4.42 | 4.50 | 4.60 | 0.00 | - | 2 | 3 | 29.69% |
| FXI240719P00032000 | 2024-05-24 11:02AM EDT | 32.00 | 4.60 | 5.05 | 6.00 | 0.00 | - | 2 | 0 | 68.16% |
© 2024 Yahoo. All rights reserved.