iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240816C00010000 | 2024-05-13 10:24AM EDT | 10.00 | 18.42 | 15.55 | 17.40 | 0.00 | - | 1 | 1 | 119.53% |
| FXI240816C00012000 | 2024-05-02 2:25PM EDT | 12.00 | 15.22 | 12.10 | 16.75 | 0.00 | - | - | 1 | 71.88% |
| FXI240816C00016000 | 2024-03-27 3:26PM EDT | 16.00 | 8.05 | 7.95 | 12.15 | 0.00 | - | 4 | 5 | 168.51% |
| FXI240816C00018000 | 2024-03-08 1:44PM EDT | 18.00 | 5.97 | 4.45 | 8.70 | 0.00 | - | 20 | 21 | 73.93% |
| FXI240816C00019000 | 2024-03-05 3:21PM EDT | 19.00 | 4.80 | 5.00 | 6.80 | 0.00 | - | 319 | 323 | 0.00% |
| FXI240816C00020000 | 2024-06-17 1:14PM EDT | 20.00 | 6.60 | 5.50 | 7.80 | 0.00 | - | 5 | 1,801 | 54.59% |
| FXI240816C00021000 | 2024-06-13 2:25PM EDT | 21.00 | 5.57 | 4.60 | 6.70 | 0.00 | - | 1 | 1,339 | 89.31% |
| FXI240816C00022000 | 2024-06-13 10:29AM EDT | 22.00 | 4.70 | 2.73 | 4.75 | 0.00 | - | 9 | 1,185 | 44.73% |
| FXI240816C00023000 | 2024-06-21 11:19AM EDT | 23.00 | 3.79 | 3.70 | 3.80 | -0.22 | -5.49% | 100 | 895 | 38.97% |
| FXI240816C00024000 | 2024-06-21 1:03PM EDT | 24.00 | 2.92 | 2.69 | 2.86 | -0.27 | -8.46% | 21 | 4,610 | 33.01% |
| FXI240816C00025000 | 2024-06-21 1:13PM EDT | 25.00 | 2.01 | 1.99 | 2.05 | -0.28 | -12.02% | 8 | 93,906 | 29.88% |
| FXI240816C00026000 | 2024-06-21 3:50PM EDT | 26.00 | 1.33 | 1.31 | 1.37 | -0.29 | -17.90% | 29 | 13,726 | 27.78% |
| FXI240816C00027000 | 2024-06-21 2:50PM EDT | 27.00 | 0.83 | 0.81 | 0.87 | -0.22 | -20.95% | 6,019 | 7,273 | 27.00% |
| FXI240816C00028000 | 2024-06-21 3:55PM EDT | 28.00 | 0.53 | 0.43 | 0.53 | -0.11 | -17.19% | 234 | 66,541 | 26.86% |
| FXI240816C00029000 | 2024-06-21 3:51PM EDT | 29.00 | 0.28 | 0.25 | 0.29 | -0.08 | -22.22% | 6,263 | 42,799 | 26.27% |
| FXI240816C00030000 | 2024-06-21 3:50PM EDT | 30.00 | 0.16 | 0.15 | 0.22 | -0.05 | -23.81% | 893 | 168,866 | 29.10% |
| FXI240816C00031000 | 2024-06-21 2:50PM EDT | 31.00 | 0.11 | 0.07 | 0.14 | -0.01 | -8.33% | 384 | 5,226 | 30.08% |
| FXI240816C00032000 | 2024-06-21 3:30PM EDT | 32.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 4 | 7,153 | 32.42% |
| FXI240816C00033000 | 2024-06-11 1:05PM EDT | 33.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 6 | 24,058 | 54.64% |
| FXI240816C00034000 | 2024-06-04 3:21PM EDT | 34.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 38 | 59.18% |
| FXI240816C00035000 | 2024-05-23 1:34PM EDT | 35.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 10 | 7,135 | 52.54% |
| FXI240816C00036000 | 2024-05-20 10:05AM EDT | 36.00 | 0.22 | 0.00 | 0.38 | 0.00 | - | 1 | 57 | 52.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240816P00012000 | 2024-02-23 12:32PM EDT | 12.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1,000 | 7,003 | 136.72% |
| FXI240816P00015000 | 2024-04-23 2:41PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FXI240816P00016000 | 2024-01-25 12:01PM EDT | 16.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 100 | 100 | 85.16% |
| FXI240816P00017000 | 2024-02-20 12:31PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FXI240816P00018000 | 2024-04-26 9:52AM EDT | 18.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 224 | 11 | 63.67% |
| FXI240816P00019000 | 2024-06-18 1:30PM EDT | 19.00 | 0.03 | 0.01 | 0.47 | 0.00 | - | 1 | 15,165 | 62.99% |
| FXI240816P00020000 | 2024-06-21 10:57AM EDT | 20.00 | 0.02 | 0.01 | 0.10 | -0.08 | -80.00% | 2 | 1,314 | 44.73% |
| FXI240816P00021000 | 2024-06-20 11:13AM EDT | 21.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 10 | 48,694 | 33.20% |
| FXI240816P00022000 | 2024-06-21 3:30PM EDT | 22.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 4 | 5,751 | 29.49% |
| FXI240816P00023000 | 2024-06-20 10:23AM EDT | 23.00 | 0.07 | 0.09 | 0.10 | 0.00 | - | 24 | 12,573 | 25.78% |
| FXI240816P00024000 | 2024-06-20 2:16PM EDT | 24.00 | 0.15 | 0.15 | 0.19 | +0.02 | +15.38% | 101 | 14,229 | 23.83% |
| FXI240816P00025000 | 2024-06-21 3:40PM EDT | 25.00 | 0.33 | 0.33 | 0.35 | +0.07 | +26.92% | 29 | 90,186 | 21.83% |
| FXI240816P00026000 | 2024-06-21 3:47PM EDT | 26.00 | 0.65 | 0.64 | 0.67 | +0.11 | +20.37% | 35 | 52,549 | 20.90% |
| FXI240816P00027000 | 2024-06-21 2:10PM EDT | 27.00 | 1.17 | 1.14 | 1.19 | +0.20 | +20.62% | 6,013 | 29,817 | 20.66% |
| FXI240816P00028000 | 2024-06-21 12:06PM EDT | 28.00 | 1.75 | 1.81 | 1.93 | +0.19 | +12.18% | 11 | 269 | 21.83% |
| FXI240816P00029000 | 2024-06-17 3:50PM EDT | 29.00 | 2.62 | 2.59 | 2.85 | 0.00 | - | 11 | 237 | 25.59% |
| FXI240816P00030000 | 2024-06-10 12:52PM EDT | 30.00 | 3.37 | 3.50 | 3.65 | 0.00 | - | 2 | 5,266 | 21.49% |
| FXI240816P00032000 | 2024-05-16 12:59PM EDT | 32.00 | 3.35 | 5.60 | 6.85 | 0.00 | - | 5 | 3 | 54.74% |
| FXI240816P00034000 | 2024-05-22 9:57AM EDT | 34.00 | 5.60 | 5.45 | 9.50 | 0.00 | - | 20 | 5 | 101.71% |
© 2024 Yahoo. All rights reserved.