iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241018C00015000 | 2024-06-06 1:23PM EDT | 15.00 | 12.50 | 9.60 | 13.85 | 0.00 | - | - | 1 | 71.88% |
| FXI241018C00020000 | 2024-05-13 12:19PM EDT | 20.00 | 8.75 | 4.95 | 9.00 | 0.00 | - | 2 | 152 | 100.12% |
| FXI241018C00021000 | 2024-05-07 10:08AM EDT | 21.00 | 6.56 | 4.50 | 8.65 | 0.00 | - | 1 | 631 | 59.13% |
| FXI241018C00022000 | 2024-06-13 2:18PM EDT | 22.00 | 5.25 | 3.95 | 5.05 | +0.35 | +7.14% | 1 | 280 | 39.45% |
| FXI241018C00023000 | 2024-06-07 10:57AM EDT | 23.00 | 4.43 | 4.05 | 4.15 | 0.00 | - | 10 | 538 | 35.60% |
| FXI241018C00024000 | 2024-06-10 9:31AM EDT | 24.00 | 3.35 | 3.25 | 3.30 | 0.00 | - | 1 | 1,723 | 32.28% |
| FXI241018C00025000 | 2024-06-21 3:11PM EDT | 25.00 | 2.53 | 2.31 | 2.75 | -0.29 | -10.28% | 18 | 925 | 33.64% |
| FXI241018C00026000 | 2024-06-21 1:25PM EDT | 26.00 | 1.94 | 1.87 | 1.92 | -0.31 | -13.78% | 1 | 448 | 28.66% |
| FXI241018C00027000 | 2024-06-21 3:56PM EDT | 27.00 | 1.38 | 1.35 | 1.40 | -0.19 | -12.10% | 34 | 318 | 27.64% |
| FXI241018C00028000 | 2024-06-21 3:25PM EDT | 28.00 | 0.99 | 0.95 | 1.00 | -0.17 | -14.66% | 3 | 7,386 | 27.12% |
| FXI241018C00029000 | 2024-06-17 3:31PM EDT | 29.00 | 0.73 | 0.66 | 0.69 | 0.00 | - | 3 | 1,776 | 26.66% |
| FXI241018C00030000 | 2024-06-20 11:59AM EDT | 30.00 | 0.46 | 0.44 | 0.48 | -0.09 | -16.36% | 1 | 1,717 | 26.71% |
| FXI241018C00031000 | 2024-06-14 9:38AM EDT | 31.00 | 0.31 | 0.29 | 0.33 | 0.00 | - | 10 | 355 | 26.81% |
| FXI241018C00032000 | 2024-06-17 10:21AM EDT | 32.00 | 0.21 | 0.01 | 0.39 | 0.00 | - | 1 | 36 | 31.84% |
| FXI241018C00033000 | 2024-06-06 9:48AM EDT | 33.00 | 0.28 | 0.12 | 0.17 | 0.00 | - | 5 | 14 | 27.83% |
| FXI241018C00034000 | 2024-05-13 12:29PM EDT | 34.00 | 0.46 | 0.09 | 0.13 | 0.00 | - | 10 | 15 | 28.71% |
| FXI241018C00035000 | 2024-06-11 9:37AM EDT | 35.00 | 0.11 | 0.03 | 0.25 | 0.00 | - | 1 | 142 | 36.33% |
| FXI241018C00036000 | 2024-05-15 2:21PM EDT | 36.00 | 0.27 | 0.03 | 0.50 | 0.00 | - | 1 | 5 | 46.97% |
| FXI241018C00037000 | 2024-05-17 10:48AM EDT | 37.00 | 0.35 | 0.02 | 0.50 | 0.00 | - | 1 | 1 | 49.66% |
| FXI241018C00040000 | 2024-05-13 11:51AM EDT | 40.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 57.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241018P00016000 | 2024-05-06 9:40AM EDT | 16.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 67.48% |
| FXI241018P00017000 | 2024-06-12 9:47AM EDT | 17.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | 111 | 54 | 56.35% |
| FXI241018P00018000 | 2024-06-12 9:47AM EDT | 18.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 141 | 92 | 50.39% |
| FXI241018P00019000 | 2024-01-30 3:36PM EDT | 19.00 | 0.85 | 0.41 | 1.93 | 0.00 | - | 10 | 13 | 74.51% |
| FXI241018P00020000 | 2024-05-03 9:33AM EDT | 20.00 | 0.16 | 0.02 | 0.49 | 0.00 | - | 1 | 68 | 47.66% |
| FXI241018P00021000 | 2024-06-21 1:24PM EDT | 21.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 50 | 10,852 | 27.15% |
| FXI241018P00022000 | 2024-06-05 10:27AM EDT | 22.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 113 | 734 | 25.00% |
| FXI241018P00023000 | 2024-05-31 12:10PM EDT | 23.00 | 0.40 | 0.22 | 0.25 | 0.00 | - | 20 | 230 | 23.34% |
| FXI241018P00024000 | 2024-06-21 10:00AM EDT | 24.00 | 0.40 | 0.38 | 0.41 | -0.05 | -11.11% | 30 | 5,477 | 22.22% |
| FXI241018P00025000 | 2024-06-12 12:45PM EDT | 25.00 | 0.68 | 0.63 | 0.66 | 0.00 | - | 30 | 1,813 | 21.34% |
| FXI241018P00026000 | 2024-06-21 9:41AM EDT | 26.00 | 0.97 | 0.97 | 1.03 | +0.07 | +7.78% | 3,700 | 5,420 | 20.68% |
| FXI241018P00027000 | 2024-06-14 10:29AM EDT | 27.00 | 1.70 | 1.46 | 1.52 | 0.00 | - | 30 | 471 | 19.97% |
| FXI241018P00028000 | 2024-06-18 9:48AM EDT | 28.00 | 2.12 | 2.07 | 2.15 | 0.00 | - | 6 | 1,111 | 19.43% |
| FXI241018P00029000 | 2024-05-17 9:43AM EDT | 29.00 | 1.64 | 2.55 | 3.60 | 0.00 | - | 3 | 6 | 32.81% |
| FXI241018P00030000 | 2024-06-20 2:10PM EDT | 30.00 | 3.35 | 3.60 | 3.70 | 0.00 | - | 1 | 1,003 | 17.04% |
| FXI241018P00035000 | 2024-03-01 4:29PM EDT | 35.00 | 11.05 | 8.80 | 13.00 | 0.00 | - | 2 | 0 | 81.59% |
© 2024 Yahoo. All rights reserved.