iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240920C00011000 | 2024-05-21 9:32AM EDT | 11.00 | 17.69 | 13.90 | 17.80 | 0.00 | - | 1 | 1 | 86.33% |
| FXI240920C00016000 | 2023-12-18 11:13AM EDT | 16.00 | 8.16 | 5.55 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| FXI240920C00018000 | 2024-03-08 1:57PM EDT | 18.00 | 6.10 | 4.60 | 8.85 | 0.00 | - | 20 | 18 | 42.58% |
| FXI240920C00019000 | 2024-02-16 1:44PM EDT | 19.00 | 5.29 | 4.85 | 5.85 | 0.00 | - | 4 | 4 | 0.00% |
| FXI240920C00020000 | 2024-05-14 2:20PM EDT | 20.00 | 8.38 | 5.15 | 9.00 | 0.00 | - | 2 | 579 | 97.51% |
| FXI240920C00021000 | 2024-05-16 12:34PM EDT | 21.00 | 8.00 | 4.30 | 8.10 | 0.00 | - | 10 | 221 | 90.63% |
| FXI240920C00022000 | 2024-06-03 2:40PM EDT | 22.00 | 5.56 | 4.70 | 6.70 | -1.44 | -20.57% | 1 | 1,294 | 50.44% |
| FXI240920C00023000 | 2024-06-03 2:40PM EDT | 23.00 | 4.65 | 4.15 | 4.35 | -0.90 | -16.22% | 2 | 2,875 | 35.25% |
| FXI240920C00024000 | 2024-05-30 9:46AM EDT | 24.00 | 3.55 | 3.30 | 3.80 | 0.00 | - | 1 | 33,331 | 38.72% |
| FXI240920C00025000 | 2024-05-31 10:55AM EDT | 25.00 | 2.51 | 2.62 | 2.80 | 0.00 | - | 3 | 10,864 | 31.59% |
| FXI240920C00026000 | 2024-06-03 2:29PM EDT | 26.00 | 2.04 | 1.97 | 2.10 | +0.07 | +3.55% | 397 | 36,575 | 29.40% |
| FXI240920C00027000 | 2024-06-03 2:55PM EDT | 27.00 | 1.50 | 1.46 | 1.52 | +0.06 | +4.17% | 10 | 35,347 | 27.88% |
| FXI240920C00028000 | 2024-06-03 12:13PM EDT | 28.00 | 1.05 | 1.04 | 1.08 | +0.04 | +3.96% | 8 | 42,208 | 27.15% |
| FXI240920C00029000 | 2024-06-03 3:26PM EDT | 29.00 | 0.77 | 0.72 | 0.78 | +0.06 | +8.45% | 9 | 28,240 | 27.34% |
| FXI240920C00030000 | 2024-06-03 3:16PM EDT | 30.00 | 0.53 | 0.49 | 0.53 | +0.04 | +8.16% | 165 | 30,779 | 27.00% |
| FXI240920C00031000 | 2024-06-03 2:27PM EDT | 31.00 | 0.37 | 0.33 | 0.37 | +0.03 | +8.82% | 22 | 58,141 | 27.25% |
| FXI240920C00032000 | 2024-05-31 10:45AM EDT | 32.00 | 0.23 | 0.00 | 0.29 | 0.00 | - | 1 | 3,041 | 28.61% |
| FXI240920C00033000 | 2024-05-29 3:04PM EDT | 33.00 | 0.23 | 0.15 | 0.28 | 0.00 | - | 5 | 4,633 | 31.49% |
| FXI240920C00034000 | 2024-05-29 10:28AM EDT | 34.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 2 | 477 | 29.10% |
| FXI240920C00035000 | 2024-05-31 11:39AM EDT | 35.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 701 | 3,191 | 30.66% |
| FXI240920C00036000 | 2024-05-14 12:37PM EDT | 36.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 52.54% |
| FXI240920C00037000 | 2024-05-13 1:22PM EDT | 37.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 55.47% |
| FXI240920C00039000 | 2023-12-15 11:06AM EDT | 39.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 55.27% |
| FXI240920C00040000 | 2024-05-09 3:18PM EDT | 40.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 52.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240920P00011000 | 2024-03-18 11:09AM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1,000 | 6,000 | 104.49% |
| FXI240920P00016000 | 2024-03-22 1:22PM EDT | 16.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 65.33% |
| FXI240920P00017000 | 2024-02-08 4:23PM EDT | 17.00 | 0.38 | 0.12 | 0.22 | 0.00 | - | 1 | 101 | 53.91% |
| FXI240920P00018000 | 2024-05-02 2:34PM EDT | 18.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 10,026 | 52.83% |
| FXI240920P00019000 | 2024-05-08 11:56AM EDT | 19.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 250 | 110 | 57.52% |
| FXI240920P00020000 | 2024-05-31 9:55AM EDT | 20.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 5 | 10,486 | 51.07% |
| FXI240920P00021000 | 2024-05-31 9:55AM EDT | 21.00 | 0.10 | 0.10 | 0.28 | 0.00 | - | 5 | 5,834 | 37.26% |
| FXI240920P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 0.19 | 0.14 | 0.24 | 0.00 | - | 10 | 10,297 | 30.42% |
| FXI240920P00023000 | 2024-05-31 9:30AM EDT | 23.00 | 0.27 | 0.19 | 2.37 | 0.00 | - | 1 | 31,157 | 50.93% |
| FXI240920P00024000 | 2024-05-31 11:19AM EDT | 24.00 | 0.47 | 0.40 | 0.46 | 0.00 | - | 2 | 29,738 | 25.88% |
| FXI240920P00025000 | 2024-05-31 12:22PM EDT | 25.00 | 0.75 | 0.65 | 0.71 | 0.00 | - | 15,000 | 36,011 | 25.05% |
| FXI240920P00026000 | 2024-05-31 11:28AM EDT | 26.00 | 1.15 | 1.00 | 1.04 | 0.00 | - | 21 | 19,739 | 24.00% |
| FXI240920P00027000 | 2024-05-31 10:42AM EDT | 27.00 | 1.60 | 1.45 | 1.50 | 0.00 | - | 10 | 48,376 | 23.37% |
| FXI240920P00028000 | 2024-05-30 11:39AM EDT | 28.00 | 1.86 | 2.03 | 2.09 | 0.00 | - | 5 | 23,700 | 23.02% |
| FXI240920P00029000 | 2024-05-23 11:59AM EDT | 29.00 | 2.09 | 2.53 | 2.92 | 0.00 | - | 5 | 6,215 | 25.34% |
| FXI240920P00030000 | 2024-05-31 12:53PM EDT | 30.00 | 3.69 | 1.74 | 3.65 | 0.00 | - | 1 | 5 | 24.22% |
| FXI240920P00031000 | 2024-05-17 1:59PM EDT | 31.00 | 2.44 | 2.46 | 4.50 | 0.00 | - | 100 | 100 | 24.12% |
| FXI240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 2.78 | 3.75 | 6.45 | 0.00 | - | 3 | 3 | 49.39% |
| FXI240920P00033000 | 2024-05-20 3:59PM EDT | 33.00 | 4.29 | 4.35 | 7.95 | 0.00 | - | - | 1 | 63.09% |
© 2024 Yahoo. All rights reserved.