iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240607C00025000 | 2024-06-04 1:47PM EDT | 2024-06-07 | 2.00 | 1.51 | 2.70 | +0.11 | +5.82% | 1 | 47 | 67.97% |
| FXI240614C00025000 | 2024-05-31 9:59AM EDT | 2024-06-14 | 1.59 | 0.99 | 2.50 | 0.00 | - | 20 | 23 | 71.29% |
| FXI240621C00025000 | 2024-06-04 3:51PM EDT | 2024-06-21 | 1.99 | 1.79 | 2.30 | -0.02 | -1.00% | 18 | 51,268 | 44.73% |
| FXI240628C00025000 | 2024-06-03 2:59PM EDT | 2024-06-28 | 1.92 | 0.83 | 2.29 | 0.00 | - | 15 | 345 | 37.40% |
| FXI240719C00025000 | 2024-06-04 2:19PM EDT | 2024-07-19 | 2.28 | 2.22 | 2.53 | +0.15 | +7.04% | 5 | 193 | 35.84% |
| FXI240816C00025000 | 2024-06-04 1:46PM EDT | 2024-08-16 | 2.40 | 2.52 | 2.69 | -0.02 | -0.83% | 19 | 83,842 | 32.28% |
| FXI240920C00025000 | 2024-05-31 10:55AM EDT | 2024-09-20 | 2.51 | 2.81 | 2.95 | 0.00 | - | 3 | 10,864 | 31.74% |
| FXI240930C00025000 | 2024-06-04 1:12PM EDT | 2024-09-30 | 2.84 | 2.81 | 3.30 | -1.96 | -40.83% | 5 | 262 | 36.82% |
| FXI241018C00025000 | 2024-06-03 3:43PM EDT | 2024-10-18 | 2.88 | 3.00 | 3.20 | 0.00 | - | 3 | 922 | 32.62% |
| FXI241115C00025000 | 2024-05-29 3:35PM EDT | 2024-11-15 | 3.46 | 3.25 | 3.45 | 0.00 | - | 4 | 20,081 | 33.57% |
| FXI241220C00025000 | 2024-05-31 1:38PM EDT | 2024-12-20 | 3.24 | 3.40 | 3.60 | 0.00 | - | 3 | 25,195 | 32.57% |
| FXI241231C00025000 | 2024-05-31 11:15AM EDT | 2024-12-31 | 3.15 | 2.98 | 5.10 | 0.00 | - | 12 | 657 | 51.59% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 2025-01-17 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250321C00025000 | 2024-06-04 12:24PM EDT | 2025-03-21 | 3.75 | 3.60 | 3.95 | +0.20 | +5.63% | 6 | 82 | 30.98% |
| FXI250331C00025000 | 2024-05-15 1:58PM EDT | 2025-03-31 | 4.95 | 3.65 | 4.20 | 0.00 | - | 1 | 54 | 33.23% |
| FXI250620C00025000 | 2024-06-03 1:27PM EDT | 2025-06-20 | 3.95 | 3.95 | 4.45 | 0.00 | - | 5 | 40 | 31.96% |
| FXI260116C00025000 | 2024-06-03 2:53PM EDT | 2026-01-16 | 4.85 | 4.75 | 5.10 | 0.00 | - | 5 | 3,237 | 30.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240607P00025000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | 32 | 416 | 45.70% |
| FXI240614P00025000 | 2024-06-03 12:12PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 131 | 36.13% |
| FXI240621P00025000 | 2024-06-03 9:38AM EDT | 2024-06-21 | 0.12 | 0.07 | 0.09 | 0.00 | - | 1 | 19,683 | 28.32% |
| FXI240628P00025000 | 2024-06-03 11:12AM EDT | 2024-06-28 | 0.16 | 0.10 | 0.19 | 0.00 | - | 5 | 86 | 30.47% |
| FXI240705P00025000 | 2024-06-04 12:17PM EDT | 2024-07-05 | 0.19 | 0.10 | 0.20 | -0.02 | -9.52% | 2 | 80 | 27.44% |
| FXI240712P00025000 | 2024-06-03 9:53AM EDT | 2024-07-12 | 0.22 | 0.00 | 0.31 | -0.01 | -4.35% | 4 | 30 | 29.59% |
| FXI240719P00025000 | 2024-06-04 3:49PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.28 | -0.07 | -21.87% | 86 | 34,775 | 26.12% |
| FXI240816P00025000 | 2024-06-03 12:41PM EDT | 2024-08-16 | 0.43 | 0.40 | 0.52 | -0.07 | -14.00% | 2 | 57,540 | 27.25% |
| FXI240920P00025000 | 2024-06-04 2:59PM EDT | 2024-09-20 | 0.62 | 0.27 | 0.65 | -0.13 | -17.33% | 336 | 41,011 | 25.15% |
| FXI240930P00025000 | 2024-05-14 2:20PM EDT | 2024-09-30 | 0.50 | 0.59 | 0.96 | 0.00 | - | 5 | 46 | 30.03% |
| FXI241018P00025000 | 2024-05-31 12:31PM EDT | 2024-10-18 | 0.86 | 0.68 | 1.36 | 0.00 | - | 6 | 1,784 | 34.82% |
| FXI241115P00025000 | 2024-06-04 12:19PM EDT | 2024-11-15 | 0.86 | 0.82 | 0.98 | -0.04 | -4.44% | 4 | 2,860 | 25.81% |
| FXI241220P00025000 | 2024-05-31 3:26PM EDT | 2024-12-20 | 1.26 | 1.12 | 1.20 | 0.00 | - | 56 | 15,254 | 26.59% |
| FXI241231P00025000 | 2024-05-31 9:30AM EDT | 2024-12-31 | 1.46 | 1.12 | 1.40 | 0.00 | - | 1 | 7 | 28.61% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 3.13% |
| FXI250321P00025000 | 2024-05-31 12:51PM EDT | 2025-03-21 | 1.60 | 1.38 | 1.61 | 0.00 | - | 1 | 142 | 26.78% |
| FXI250331P00025000 | 2024-05-24 9:30AM EDT | 2025-03-31 | 1.29 | 1.40 | 1.72 | 0.00 | - | 1 | 1 | 27.56% |
| FXI250620P00025000 | 2024-05-30 9:46AM EDT | 2025-06-20 | 1.67 | 1.59 | 1.89 | 0.00 | - | 1 | 6 | 26.17% |
| FXI260116P00025000 | 2024-05-30 9:56AM EDT | 2026-01-16 | 2.27 | 1.96 | 2.39 | 0.00 | - | 3 | 779 | 24.99% |
© 2024 Yahoo. All rights reserved.