iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240607C00020000 | 2024-05-03 9:45AM EDT | 20.00 | 7.30 | 4.55 | 8.70 | 0.00 | - | 1 | 1 | 445.31% |
| FXI240607C00021500 | 2024-05-30 11:55AM EDT | 21.50 | 5.38 | 5.05 | 6.05 | 0.00 | - | 50 | 50 | 106.25% |
| FXI240607C00022500 | 2024-05-30 11:58AM EDT | 22.50 | 4.36 | 4.15 | 4.95 | 0.00 | - | 100 | 101 | 87.50% |
| FXI240607C00023500 | 2024-05-08 10:28AM EDT | 23.50 | 3.57 | 3.15 | 3.90 | 0.00 | - | - | 6 | 145.31% |
| FXI240607C00024000 | 2024-05-09 9:39AM EDT | 24.00 | 3.15 | 2.65 | 3.40 | 0.00 | - | 1 | 2 | 130.66% |
| FXI240607C00024500 | 2024-05-31 9:32AM EDT | 24.50 | 2.04 | 1.49 | 2.75 | 0.00 | - | 1 | 12 | 95.31% |
| FXI240607C00025000 | 2024-06-03 9:49AM EDT | 25.00 | 1.89 | 1.18 | 2.16 | 0.00 | - | 5 | 47 | 68.36% |
| FXI240607C00025500 | 2024-05-31 3:23PM EDT | 25.50 | 1.17 | 1.53 | 1.59 | 0.00 | - | 96 | 114 | 44.14% |
| FXI240607C00026000 | 2024-06-03 12:35PM EDT | 26.00 | 0.75 | 1.04 | 1.11 | 0.00 | - | 45 | 64 | 36.33% |
| FXI240607C00026500 | 2024-06-03 2:04PM EDT | 26.50 | 0.48 | 0.61 | 0.69 | 0.00 | - | 170 | 351 | 32.62% |
| FXI240607C00027000 | 2024-06-04 9:32AM EDT | 27.00 | 0.35 | 0.32 | 0.35 | +0.12 | +52.17% | 12 | 3,257 | 29.69% |
| FXI240607C00027500 | 2024-06-03 3:09PM EDT | 27.50 | 0.10 | 0.11 | 0.16 | 0.00 | - | 2,349 | 1,161 | 30.27% |
| FXI240607C00028000 | 2024-06-03 3:50PM EDT | 28.00 | 0.03 | 0.04 | 0.08 | 0.00 | - | 110 | 2,733 | 33.59% |
| FXI240607C00028500 | 2024-06-03 2:10PM EDT | 28.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 50 | 265 | 67.19% |
| FXI240607C00029000 | 2024-06-03 3:52PM EDT | 29.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 8 | 84 | 57.42% |
| FXI240607C00029500 | 2024-06-03 2:55PM EDT | 29.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 47 | 89.45% |
| FXI240607C00030000 | 2024-06-03 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,166 | 75.78% |
| FXI240607C00031000 | 2024-05-31 11:43AM EDT | 31.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 646 | 119.53% |
| FXI240607C00032000 | 2024-05-22 2:21PM EDT | 32.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 137.50% |
| FXI240607C00033000 | 2024-05-23 10:02AM EDT | 33.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 154.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240607P00021000 | 2024-05-31 11:43AM EDT | 21.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 194.53% |
| FXI240607P00022000 | 2024-05-30 9:30AM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 167.19% |
| FXI240607P00022500 | 2024-05-03 1:30PM EDT | 22.50 | 0.23 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 135.16% |
| FXI240607P00023000 | 2024-05-29 12:04PM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 322 | 140.23% |
| FXI240607P00023500 | 2024-05-31 12:47PM EDT | 23.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 110 | 126.56% |
| FXI240607P00024000 | 2024-06-03 10:52AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| FXI240607P00024500 | 2024-05-17 12:21PM EDT | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 54.69% |
| FXI240607P00025000 | 2024-05-31 3:46PM EDT | 25.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 32 | 416 | 86.72% |
| FXI240607P00025500 | 2024-06-03 3:30PM EDT | 25.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 157 | 72.07% |
| FXI240607P00026000 | 2024-06-03 1:57PM EDT | 26.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 37 | 631 | 51.76% |
| FXI240607P00026500 | 2024-06-04 9:30AM EDT | 26.50 | 0.26 | 0.00 | 0.00 | +0.02 | +9.09% | 5 | 718 | 6.25% |
| FXI240607P00027000 | 2024-06-03 3:18PM EDT | 27.00 | 0.50 | 0.29 | 0.33 | 0.00 | - | 51 | 2,774 | 30.57% |
| FXI240607P00027500 | 2024-06-03 2:52PM EDT | 27.50 | 0.85 | 0.57 | 0.66 | 0.00 | - | 4 | 4,323 | 33.40% |
| FXI240607P00028000 | 2024-06-03 3:31PM EDT | 28.00 | 1.32 | 0.79 | 1.27 | 0.00 | - | 3 | 218 | 58.98% |
| FXI240607P00028500 | 2024-06-03 10:37AM EDT | 28.50 | 1.76 | 1.44 | 1.59 | 0.00 | - | 2 | 72 | 50.20% |
| FXI240607P00029000 | 2024-06-03 3:31PM EDT | 29.00 | 2.32 | 1.75 | 2.24 | 0.00 | - | 2 | 86 | 80.86% |
| FXI240607P00029500 | 2024-06-03 11:43AM EDT | 29.50 | 2.80 | 1.97 | 4.00 | 0.00 | - | 4 | 10 | 120.51% |
| FXI240607P00030000 | 2024-05-29 2:46PM EDT | 30.00 | 2.90 | 1.61 | 4.50 | 0.00 | - | 200 | 0 | 72.66% |
| FXI240607P00031000 | 2024-05-22 2:16PM EDT | 31.00 | 2.78 | 3.60 | 4.40 | 0.00 | - | 100 | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.