iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241220C00015000 | 2023-10-16 12:40PM EDT | 15.00 | 12.40 | 11.15 | 14.45 | 0.00 | - | - | 1 | 93.21% |
| FXI241220C00016000 | 2024-02-13 3:15PM EDT | 16.00 | 7.24 | 6.90 | 10.95 | 0.00 | - | - | 8 | 60.94% |
| FXI241220C00017000 | 2024-04-05 10:58AM EDT | 17.00 | 7.65 | 8.75 | 12.80 | 0.00 | - | 10 | 5 | 77.39% |
| FXI241220C00018000 | 2024-06-17 10:20AM EDT | 18.00 | 8.91 | 6.90 | 11.10 | 0.00 | - | 2 | 18 | 51.12% |
| FXI241220C00019000 | 2024-05-21 12:41PM EDT | 19.00 | 10.21 | 6.30 | 10.55 | 0.00 | - | 2 | 2 | 56.15% |
| FXI241220C00020000 | 2024-06-20 11:00AM EDT | 20.00 | 7.55 | 6.90 | 7.75 | 0.00 | - | 2 | 52 | 56.93% |
| FXI241220C00021000 | 2024-05-31 9:30AM EDT | 21.00 | 6.35 | 5.95 | 6.80 | 0.00 | - | 1 | 67 | 51.71% |
| FXI241220C00022000 | 2024-06-17 10:26AM EDT | 22.00 | 5.31 | 5.25 | 5.45 | 0.00 | - | 7 | 200 | 39.40% |
| FXI241220C00023000 | 2024-06-13 1:49PM EDT | 23.00 | 4.35 | 3.25 | 5.45 | 0.00 | - | 1 | 496 | 50.12% |
| FXI241220C00024000 | 2024-06-20 12:30PM EDT | 24.00 | 3.94 | 3.10 | 4.05 | 0.00 | - | 2 | 3,422 | 37.57% |
| FXI241220C00025000 | 2024-06-20 2:34PM EDT | 25.00 | 3.30 | 2.93 | 3.05 | 0.00 | - | 6 | 25,240 | 31.30% |
| FXI241220C00026000 | 2024-06-17 12:13PM EDT | 26.00 | 2.33 | 2.27 | 3.20 | 0.00 | - | 400 | 7,758 | 40.45% |
| FXI241220C00027000 | 2024-06-21 1:25PM EDT | 27.00 | 1.83 | 1.76 | 1.92 | -0.28 | -13.27% | 6 | 23,768 | 29.18% |
| FXI241220C00028000 | 2024-06-20 9:42AM EDT | 28.00 | 1.62 | 1.31 | 1.45 | 0.00 | - | 10 | 75,432 | 28.00% |
| FXI241220C00029000 | 2024-06-20 3:57PM EDT | 29.00 | 1.20 | 1.05 | 1.11 | 0.00 | - | 50 | 10,013 | 27.64% |
| FXI241220C00030000 | 2024-06-21 12:43PM EDT | 30.00 | 0.84 | 0.72 | 0.82 | -0.05 | -5.62% | 4 | 25,722 | 27.10% |
| FXI241220C00031000 | 2024-06-21 3:19PM EDT | 31.00 | 0.59 | 0.53 | 0.62 | -0.16 | -21.33% | 12 | 1,630 | 27.08% |
| FXI241220C00032000 | 2024-06-17 3:21PM EDT | 32.00 | 0.47 | 0.40 | 0.43 | 0.00 | - | 12 | 7,169 | 26.37% |
| FXI241220C00033000 | 2024-06-20 1:41PM EDT | 33.00 | 0.37 | 0.27 | 0.35 | 0.00 | - | 106 | 639 | 27.25% |
| FXI241220C00034000 | 2024-06-17 3:21PM EDT | 34.00 | 0.26 | 0.00 | 0.32 | 0.00 | - | 24 | 53 | 28.91% |
| FXI241220C00035000 | 2024-06-17 3:45PM EDT | 35.00 | 0.20 | 0.15 | 0.26 | 0.00 | - | 41 | 17,023 | 29.49% |
| FXI241220C00036000 | 2024-06-21 11:06AM EDT | 36.00 | 0.16 | 0.09 | 0.22 | -0.02 | -11.11% | 3 | 14 | 30.27% |
| FXI241220C00037000 | 2024-06-10 11:50AM EDT | 37.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 3 | 2 | 33.55% |
| FXI241220C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.30 | 0.00 | 0.51 | 0.00 | - | 4 | 7 | 42.19% |
| FXI241220C00039000 | 2023-11-09 1:25PM EDT | 39.00 | 0.44 | 0.00 | 0.92 | 0.00 | - | - | 1 | 52.93% |
| FXI241220C00040000 | 2024-05-17 1:07PM EDT | 40.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 20 | 34 | 51.56% |
| FXI241220C00041000 | 2024-05-17 10:47AM EDT | 41.00 | 0.27 | 0.01 | 0.39 | 0.00 | - | 40 | 19 | 44.73% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241220P00010000 | 2024-06-12 10:02AM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 295 | 57.81% |
| FXI241220P00011000 | 2024-03-05 10:30AM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.28% |
| FXI241220P00012000 | 2024-02-02 10:41AM EDT | 12.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 10 | 455 | 97.75% |
| FXI241220P00013000 | 2024-03-12 9:31AM EDT | 13.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.70% |
| FXI241220P00014000 | 2024-02-22 10:33AM EDT | 14.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | 3 | 161 | 61.23% |
| FXI241220P00015000 | 2024-05-30 1:45PM EDT | 15.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 74.71% |
| FXI241220P00016000 | 2024-05-06 10:49AM EDT | 16.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 54.20% |
| FXI241220P00017000 | 2024-04-25 12:06PM EDT | 17.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 51 | 54.20% |
| FXI241220P00018000 | 2024-06-06 9:44AM EDT | 18.00 | 0.13 | 0.06 | 1.50 | 0.00 | - | 109 | 326 | 56.64% |
| FXI241220P00019000 | 2024-05-21 12:41PM EDT | 19.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 11,503 | 43.56% |
| FXI241220P00020000 | 2024-05-31 12:58PM EDT | 20.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 2 | 10,274 | 48.00% |
| FXI241220P00021000 | 2024-06-21 2:49PM EDT | 21.00 | 0.28 | 0.22 | 0.30 | -0.01 | -3.45% | 5 | 1,438 | 28.47% |
| FXI241220P00022000 | 2024-06-20 10:11AM EDT | 22.00 | 0.39 | 0.34 | 0.44 | 0.00 | - | 8 | 555 | 27.59% |
| FXI241220P00023000 | 2024-06-14 12:44PM EDT | 23.00 | 0.65 | 0.51 | 0.77 | 0.00 | - | 1 | 43,229 | 29.35% |
| FXI241220P00024000 | 2024-06-17 2:24PM EDT | 24.00 | 0.78 | 0.77 | 0.83 | 0.00 | - | 8 | 26,248 | 25.12% |
| FXI241220P00025000 | 2024-06-21 12:45PM EDT | 25.00 | 1.09 | 1.09 | 1.13 | +0.06 | +5.83% | 767 | 15,248 | 24.12% |
| FXI241220P00026000 | 2024-06-20 10:00AM EDT | 26.00 | 1.40 | 1.43 | 1.57 | 0.00 | - | 10 | 17,901 | 23.98% |
| FXI241220P00027000 | 2024-06-18 1:54PM EDT | 27.00 | 1.94 | 1.88 | 2.07 | -0.05 | -2.51% | 15 | 4,029 | 23.44% |
| FXI241220P00028000 | 2024-06-21 2:14PM EDT | 28.00 | 2.61 | 2.52 | 2.66 | -0.04 | -1.51% | 649 | 7,797 | 22.93% |
| FXI241220P00029000 | 2024-06-21 10:10AM EDT | 29.00 | 3.20 | 3.10 | 3.35 | +0.15 | +4.92% | 45 | 4,334 | 22.66% |
| FXI241220P00030000 | 2024-05-21 2:52PM EDT | 30.00 | 2.92 | 3.50 | 3.85 | 0.00 | - | 6 | 81 | 17.38% |
| FXI241220P00031000 | 2024-05-09 9:57AM EDT | 31.00 | 4.39 | 4.60 | 4.95 | 0.00 | - | 1 | 2 | 22.39% |
| FXI241220P00040000 | 2024-03-22 9:50AM EDT | 40.00 | 17.00 | 13.60 | 18.45 | 0.00 | - | 2 | 2 | 80.18% |
© 2024 Yahoo. All rights reserved.