iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117C00010850 | 2024-05-16 2:19PM EDT | 10.85 | 18.25 | 13.75 | 18.50 | 0.00 | - | 1 | 10 | 71.19% |
| FXI250117C00011000 | 2023-01-13 12:04PM EDT | 11.00 | 21.52 | 17.00 | 22.00 | 0.00 | - | - | 2 | 188.38% |
| FXI250117C00011850 | 2024-05-28 3:28PM EDT | 11.85 | 15.50 | 12.80 | 17.50 | 0.00 | - | 1 | 0 | 66.60% |
| FXI250117C00012850 | 2022-12-05 10:53AM EDT | 12.85 | 15.80 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00013000 | 2022-12-05 10:53AM EDT | 13.00 | 15.80 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 184.33% |
| FXI250117C00013850 | 2022-11-23 4:39PM EDT | 13.85 | 12.15 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00014000 | 2022-11-23 4:39PM EDT | 14.00 | 12.15 | 12.50 | 17.40 | 0.00 | - | 2 | 10 | 111.91% |
| FXI250117C00014850 | 2024-04-23 12:48PM EDT | 14.85 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FXI250117C00015000 | 2023-05-17 11:08AM EDT | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117C00015850 | 2024-05-13 10:54AM EDT | 15.85 | 12.90 | 9.00 | 13.70 | 0.00 | - | 3 | 87 | 53.32% |
| FXI250117C00016000 | 2023-02-09 4:32PM EDT | 16.00 | 15.50 | 10.05 | 15.00 | 0.00 | - | - | 0 | 86.01% |
| FXI250117C00018850 | 2024-05-30 9:42AM EDT | 18.85 | 6.45 | 6.30 | 10.40 | 0.00 | - | 4 | 165 | 79.59% |
| FXI250117C00019000 | 2022-12-12 11:54AM EDT | 19.00 | 10.50 | 12.00 | 17.00 | 0.00 | - | 8 | 3 | 150.49% |
| FXI250117C00019850 | 2024-05-31 10:58AM EDT | 19.85 | 7.50 | 6.40 | 7.70 | 0.00 | - | 1 | 6,378 | 42.58% |
| FXI250117C00020000 | 2023-06-06 2:30PM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00020850 | 2024-05-29 1:38PM EDT | 20.85 | 6.97 | 4.70 | 8.70 | 0.00 | - | 5 | 538 | 70.83% |
| FXI250117C00021000 | 2023-05-23 1:55PM EDT | 21.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FXI250117C00021850 | 2024-06-03 3:59PM EDT | 21.85 | 5.75 | 4.80 | 6.75 | -0.05 | -0.86% | 1 | 7,859 | 50.10% |
| FXI250117C00022000 | 2023-05-31 11:46AM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,570 | 0.00% |
| FXI250117C00022850 | 2024-05-31 1:10PM EDT | 22.85 | 4.75 | 3.05 | 5.25 | -0.05 | -1.04% | 4 | 21,723 | 37.06% |
| FXI250117C00023000 | 2023-06-01 11:32AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FXI250117C00023850 | 2024-06-03 3:23PM EDT | 23.85 | 4.10 | 4.05 | 4.45 | +0.01 | +0.24% | 3 | 68,261 | 34.64% |
| FXI250117C00024000 | 2023-06-02 2:58PM EDT | 24.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00024850 | 2024-06-03 10:34AM EDT | 24.85 | 3.40 | 3.40 | 3.55 | +0.15 | +4.62% | 45 | 14,857 | 30.54% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 25.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00025850 | 2024-06-03 12:05PM EDT | 25.85 | 2.77 | 2.72 | 3.10 | +0.03 | +1.09% | 36 | 79,763 | 31.67% |
| FXI250117C00026000 | 2023-06-01 12:09PM EDT | 26.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI250117C00026850 | 2024-06-03 3:56PM EDT | 26.85 | 2.35 | 2.22 | 2.38 | +0.09 | +3.98% | 3 | 29,129 | 28.74% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 0.39% |
| FXI250117C00027850 | 2024-06-03 12:03PM EDT | 27.85 | 1.83 | 1.78 | 2.07 | +0.07 | +3.98% | 1 | 22,557 | 30.01% |
| FXI250117C00028000 | 2023-06-05 10:22AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FXI250117C00028850 | 2024-06-03 10:05AM EDT | 28.85 | 1.50 | 1.30 | 1.50 | +0.09 | +6.38% | 20 | 12,106 | 27.44% |
| FXI250117C00029000 | 2023-06-06 9:35AM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| FXI250117C00029850 | 2024-06-03 3:39PM EDT | 29.85 | 1.15 | 1.00 | 1.24 | +0.07 | +6.48% | 111 | 11,535 | 27.93% |
| FXI250117C00030000 | 2023-05-25 11:13AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117C00030850 | 2024-06-03 1:52PM EDT | 30.85 | 0.88 | 0.87 | 1.11 | +0.03 | +3.53% | 17 | 11,447 | 29.52% |
| FXI250117C00031000 | 2023-05-10 11:46AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| FXI250117C00031850 | 2024-05-31 1:25PM EDT | 31.85 | 0.69 | 0.64 | 0.72 | +0.03 | +4.55% | 11 | 2,252 | 26.91% |
| FXI250117C00032000 | 2023-06-02 11:02AM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI250117C00032850 | 2024-05-31 2:35PM EDT | 32.85 | 0.48 | 0.45 | 0.61 | 0.00 | - | 27 | 1,852 | 27.74% |
| FXI250117C00033000 | 2023-06-06 12:27PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 6.25% |
| FXI250117C00033850 | 2024-06-03 12:32PM EDT | 33.85 | 0.40 | 0.38 | 0.45 | -0.04 | -9.09% | 26 | 2,192 | 27.25% |
| FXI250117C00034000 | 2023-05-25 12:07PM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FXI250117C00034850 | 2024-06-03 11:45AM EDT | 34.85 | 0.33 | 0.26 | 0.48 | +0.02 | +6.45% | 4 | 3,113 | 29.98% |
| FXI250117C00035000 | 2023-06-02 2:38PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FXI250117C00035850 | 2024-05-31 2:45PM EDT | 35.85 | 0.23 | 0.16 | 0.36 | 0.00 | - | 2 | 1,828 | 29.49% |
| FXI250117C00036000 | 2023-05-19 1:39PM EDT | 36.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 6.25% |
| FXI250117C00036850 | 2024-05-16 11:37AM EDT | 36.85 | 0.50 | 0.00 | 0.36 | 0.00 | - | 17 | 102 | 31.35% |
| FXI250117C00037000 | 2023-05-24 11:57AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| FXI250117C00037850 | 2024-05-24 10:45AM EDT | 37.85 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 484 | 32.91% |
| FXI250117C00038000 | 2023-05-12 10:51AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| FXI250117C00038850 | 2024-05-29 12:37PM EDT | 38.85 | 0.16 | 0.00 | 0.29 | 0.00 | - | 3 | 847 | 33.06% |
| FXI250117C00039000 | 2023-05-24 12:27PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| FXI250117C00039850 | 2024-05-23 1:13PM EDT | 39.85 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 100 | 1,249 | 30.08% |
| FXI250117C00040000 | 2023-06-02 11:48AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FXI250117C00040850 | 2024-05-17 11:41AM EDT | 40.85 | 0.26 | 0.05 | 0.50 | 0.00 | - | 82 | 319 | 41.50% |
| FXI250117C00041000 | 2023-03-27 2:54PM EDT | 41.00 | 1.10 | 0.58 | 1.20 | 0.00 | - | 20 | 41 | 54.61% |
| FXI250117C00041850 | 2024-05-21 2:52PM EDT | 41.85 | 0.19 | 0.05 | 0.95 | 0.00 | - | 4 | 222 | 51.95% |
| FXI250117C00042000 | 2023-04-13 12:04PM EDT | 42.00 | 1.10 | 0.39 | 0.96 | 0.00 | - | 6 | 55 | 52.37% |
| FXI250117C00042850 | 2024-05-17 11:55AM EDT | 42.85 | 0.20 | 0.00 | 0.27 | 0.00 | - | 5 | 35 | 38.53% |
| FXI250117C00043000 | 2023-03-31 3:43PM EDT | 43.00 | 1.05 | 0.35 | 0.97 | 0.00 | - | 1 | 13 | 54.22% |
| FXI250117C00044850 | 2024-04-04 1:22PM EDT | 44.85 | 0.05 | 0.01 | 0.14 | 0.00 | - | 150 | 1,350 | 36.23% |
| FXI250117C00045000 | 2023-06-07 12:50PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,319 | 12.50% |
| FXI250117C00049850 | 2024-05-16 12:04PM EDT | 49.85 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 1,524 | 39.65% |
| FXI250117C00050000 | 2023-04-10 10:10AM EDT | 50.00 | 0.45 | 0.02 | 0.86 | 0.00 | - | 50 | 80 | 52.73% |
| FXI250117C00054850 | 2024-05-20 9:32AM EDT | 54.85 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 2,436 | 50.24% |
| FXI250117C00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117P00010850 | 2024-03-07 2:50PM EDT | 10.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 301 | 73.63% |
| FXI250117P00011000 | 2023-05-04 10:31AM EDT | 11.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 152.54% |
| FXI250117P00011850 | 2024-03-25 1:36PM EDT | 11.85 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 521 | 94.04% |
| FXI250117P00012000 | 2022-11-02 11:41AM EDT | 12.00 | 1.07 | 0.10 | 2.87 | 0.00 | - | 1 | 16 | 112.01% |
| FXI250117P00012850 | 2024-05-29 9:44AM EDT | 12.85 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 108 | 55.08% |
| FXI250117P00013000 | 2022-10-24 3:27PM EDT | 13.00 | 1.26 | 0.04 | 2.16 | 0.00 | - | - | 1 | 92.04% |
| FXI250117P00013850 | 2024-04-30 9:30AM EDT | 13.85 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FXI250117P00014850 | 2024-04-03 2:13PM EDT | 14.85 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 676 | 50.88% |
| FXI250117P00015000 | 2023-05-17 3:07PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| FXI250117P00015850 | 2024-05-31 12:10PM EDT | 15.85 | 0.07 | 0.05 | 0.15 | 0.00 | - | 18 | 368 | 41.11% |
| FXI250117P00016000 | 2023-05-22 9:30AM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FXI250117P00018850 | 2024-05-31 3:15PM EDT | 18.85 | 0.20 | 0.09 | 0.53 | 0.00 | - | 2 | 18,910 | 41.41% |
| FXI250117P00019000 | 2023-04-25 1:29PM EDT | 19.00 | 1.00 | 0.74 | 1.50 | 0.00 | - | 7 | 14 | 53.66% |
| FXI250117P00019850 | 2024-05-31 11:54AM EDT | 19.85 | 0.25 | 0.15 | 0.45 | 0.00 | - | 2 | 25,157 | 34.96% |
| FXI250117P00020000 | 2023-06-02 10:12AM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,043 | 6.25% |
| FXI250117P00020850 | 2024-05-21 3:58PM EDT | 20.85 | 0.25 | 0.28 | 1.50 | 0.00 | - | 5 | 2,201 | 50.34% |
| FXI250117P00021000 | 2023-03-06 11:40AM EDT | 21.00 | 0.92 | 1.05 | 1.65 | 0.00 | - | 10 | 36 | 51.98% |
| FXI250117P00021850 | 2024-05-31 3:53PM EDT | 21.85 | 0.50 | 0.20 | 0.70 | 0.00 | - | 1 | 12,859 | 31.45% |
| FXI250117P00022000 | 2023-05-30 1:48PM EDT | 22.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,631 | 6.25% |
| FXI250117P00022850 | 2024-05-23 11:07AM EDT | 22.85 | 0.54 | 0.57 | 0.75 | 0.00 | - | 1 | 46,178 | 27.83% |
| FXI250117P00023000 | 2023-02-23 10:49AM EDT | 23.00 | 1.89 | 1.15 | 2.65 | 0.00 | - | 2 | 75 | 54.96% |
| FXI250117P00023850 | 2024-05-31 9:59AM EDT | 23.85 | 0.94 | 0.82 | 1.03 | 0.00 | - | 2 | 19,948 | 27.47% |
| FXI250117P00024000 | 2023-05-31 11:13AM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117P00024850 | 2024-06-03 9:41AM EDT | 24.85 | 1.13 | 1.20 | 1.57 | -0.25 | -18.12% | 1 | 41,626 | 29.64% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 3.13% |
| FXI250117P00025850 | 2024-05-31 2:19PM EDT | 25.85 | 1.74 | 1.55 | 1.72 | 0.00 | - | 130 | 32,012 | 25.90% |
| FXI250117P00026000 | 2023-05-18 9:30AM EDT | 26.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FXI250117P00026850 | 2024-05-31 9:30AM EDT | 26.85 | 2.14 | 1.94 | 2.19 | 0.00 | - | 1 | 5,319 | 25.44% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117P00027850 | 2024-05-31 11:02AM EDT | 27.85 | 2.83 | 2.47 | 2.78 | 0.00 | - | 6 | 23,728 | 25.51% |
| FXI250117P00028000 | 2023-06-05 10:11AM EDT | 28.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| FXI250117P00028850 | 2024-06-03 10:26AM EDT | 28.85 | 3.24 | 3.05 | 3.35 | +0.44 | +15.71% | 1 | 1,419 | 24.54% |
| FXI250117P00029000 | 2023-04-14 9:56AM EDT | 29.00 | 4.00 | 3.75 | 4.70 | 0.00 | - | 2 | 63 | 39.62% |
| FXI250117P00029850 | 2024-05-28 12:05PM EDT | 29.85 | 3.41 | 3.30 | 4.25 | 0.00 | - | 1 | 4,217 | 26.93% |
| FXI250117P00030000 | 2023-06-06 1:05PM EDT | 30.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,051 | 0.00% |
| FXI250117P00030850 | 2024-05-28 10:50AM EDT | 30.85 | 4.19 | 4.55 | 4.85 | 0.00 | - | 1 | 51 | 24.71% |
| FXI250117P00031000 | 2023-01-27 10:51AM EDT | 31.00 | 3.00 | 3.95 | 7.65 | 0.00 | - | 50 | 1,001 | 58.40% |
| FXI250117P00031850 | 2024-05-13 10:31AM EDT | 31.85 | 4.35 | 5.00 | 5.60 | 0.00 | - | 2 | 4 | 23.58% |
| FXI250117P00032000 | 2023-04-25 9:30AM EDT | 32.00 | 6.01 | 5.85 | 7.50 | 0.00 | - | 1 | 33 | 47.83% |
| FXI250117P00032850 | 2023-09-28 10:43AM EDT | 32.85 | 7.70 | 7.50 | 8.20 | 0.00 | - | 1 | 59 | 48.54% |
| FXI250117P00033000 | 2023-05-30 11:10AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FXI250117P00033850 | 2024-05-16 10:13AM EDT | 33.85 | 5.49 | 6.75 | 8.25 | 0.00 | - | 3 | 5 | 38.70% |
| FXI250117P00034000 | 2023-01-09 12:25PM EDT | 34.00 | 5.75 | 4.30 | 7.30 | 0.00 | - | - | 57 | 17.09% |
| FXI250117P00034850 | 2024-05-14 9:32AM EDT | 34.85 | 7.00 | 7.00 | 9.00 | 0.00 | - | 1 | 9 | 37.40% |
| FXI250117P00035000 | 2023-02-15 12:33PM EDT | 35.00 | 6.30 | 6.75 | 9.85 | 0.00 | - | 3 | 77 | 47.88% |
| FXI250117P00035850 | 2023-05-24 1:53PM EDT | 35.85 | 9.15 | 8.45 | 10.20 | 0.00 | - | - | 12 | 42.77% |
| FXI250117P00036000 | 2023-05-24 1:53PM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117P00036850 | 2023-08-17 2:20PM EDT | 36.85 | 10.09 | 9.45 | 10.45 | 0.00 | - | 1 | 3 | 31.45% |
| FXI250117P00037000 | 2023-01-27 2:06PM EDT | 37.00 | 5.93 | 7.00 | 12.00 | 0.00 | - | 61 | 13 | 54.69% |
| FXI250117P00039850 | 2023-06-21 9:30AM EDT | 39.85 | 12.30 | 9.55 | 14.45 | 0.00 | - | 4 | 0 | 54.98% |
| FXI250117P00040000 | 2023-04-24 10:39AM EDT | 40.00 | 11.85 | 11.80 | 14.70 | 0.00 | - | 1 | 22 | 56.76% |
| FXI250117P00040850 | 2023-08-24 12:01PM EDT | 40.85 | 14.04 | 12.35 | 14.25 | 0.00 | - | 4 | 5 | 32.03% |
| FXI250117P00041850 | 2023-08-03 1:16PM EDT | 41.85 | 12.29 | 12.10 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| FXI250117P00042000 | 2022-10-25 11:37AM EDT | 42.00 | 19.95 | 14.50 | 19.50 | 0.00 | - | - | 2 | 64.94% |
| FXI250117P00044850 | 2023-02-06 2:11PM EDT | 44.85 | 14.50 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00045000 | 2023-02-06 2:11PM EDT | 45.00 | 14.50 | 14.10 | 18.95 | 0.00 | - | 3 | 0 | 52.49% |
| FXI250117P00049850 | 2023-04-28 3:59PM EDT | 49.85 | 21.65 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00050000 | 2023-04-28 3:59PM EDT | 50.00 | 21.65 | 21.30 | 25.35 | 0.00 | - | 1 | 0 | 83.01% |
© 2024 Yahoo. All rights reserved.