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:24.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517C00024000 | 2024-05-10 12:39PM EDT | 2024-05-17 | 3.71 | 3.70 | 4.10 | +0.41 | +12.42% | 16 | 89,009 | 87.11% |
| FXI240524C00024000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 3.75 | 3.55 | 4.85 | +0.91 | +32.04% | 4 | 102 | 86.72% |
| FXI240531C00024000 | 2024-05-07 10:48AM EDT | 2024-05-31 | 3.05 | 2.82 | 5.25 | 0.00 | - | 5 | 13 | 58.98% |
| FXI240607C00024000 | 2024-05-09 9:39AM EDT | 2024-06-07 | 3.15 | 1.77 | 5.00 | 0.00 | - | 1 | 2 | 96.88% |
| FXI240621C00024000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 3.87 | 2.77 | 3.95 | +0.37 | +10.57% | 528 | 70,223 | 36.52% |
| FXI240628C00024000 | 2024-05-09 3:44PM EDT | 2024-06-28 | 3.65 | 3.15 | 5.00 | 0.00 | - | 18 | 5,288 | 72.66% |
| FXI240719C00024000 | 2024-05-06 3:31PM EDT | 2024-07-19 | 4.08 | 2.82 | 5.25 | +0.41 | +11.17% | 1 | 8 | 67.04% |
| FXI240816C00024000 | 2024-05-10 10:17AM EDT | 2024-08-16 | 4.29 | 4.20 | 4.30 | +0.44 | +11.43% | 13 | 3,168 | 34.47% |
| FXI240920C00024000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.55 | +0.57 | +14.88% | 9 | 33,353 | 34.91% |
| FXI240930C00024000 | 2024-05-08 1:06PM EDT | 2024-09-30 | 3.53 | 3.90 | 4.60 | 0.00 | - | 2 | 205 | 34.67% |
| FXI241018C00024000 | 2024-05-02 1:17PM EDT | 2024-10-18 | 4.15 | 4.60 | 4.70 | 0.00 | - | 2 | 1,528 | 34.47% |
| FXI241115C00024000 | 2024-05-10 3:03PM EDT | 2024-11-15 | 4.85 | 4.80 | 4.90 | +0.35 | +7.78% | 12 | 20,408 | 35.08% |
| FXI241220C00024000 | 2024-05-10 9:45AM EDT | 2024-12-20 | 5.00 | 4.15 | 5.35 | +0.79 | +18.76% | 51 | 3,458 | 38.72% |
| FXI241231C00024000 | 2024-04-26 11:16AM EDT | 2024-12-31 | 3.58 | 4.95 | 5.05 | 0.00 | - | 2 | 33 | 33.59% |
| FXI250117C00024000 | 2023-06-02 2:58PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250321C00024000 | 2024-05-06 9:44AM EDT | 2025-03-21 | 5.20 | 5.10 | 5.25 | 0.00 | - | 3 | 21 | 31.42% |
| FXI250620C00024000 | 2024-05-09 10:09AM EDT | 2025-06-20 | 5.07 | 5.40 | 6.80 | 0.00 | - | 8 | 119 | 43.41% |
| FXI260116C00024000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 6.13 | 5.95 | 6.45 | +0.28 | +4.79% | 10 | 1,516 | 32.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517P00024000 | 2024-05-10 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 68,601 | 53.13% |
| FXI240524P00024000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.06 | +0.03 | +75.00% | 1 | 898 | 49.22% |
| FXI240531P00024000 | 2024-05-08 3:19PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.35 | 0.00 | - | 115 | 236 | 52.34% |
| FXI240607P00024000 | 2024-05-09 12:21PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.17 | 0.00 | - | 3 | 13 | 44.34% |
| FXI240614P00024000 | 2024-05-07 1:29PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 116 | 56.84% |
| FXI240621P00024000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 49 | 24,312 | 28.71% |
| FXI240628P00024000 | 2024-05-09 11:48AM EDT | 2024-06-28 | 0.11 | 0.06 | 0.09 | 0.00 | - | 2 | 1,213 | 28.13% |
| FXI240719P00024000 | 2024-05-10 11:49AM EDT | 2024-07-19 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 31 | 8,572 | 26.76% |
| FXI240816P00024000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 0.25 | 0.22 | 0.25 | 0.00 | - | 7,501 | 7,580 | 26.27% |
| FXI240920P00024000 | 2024-05-10 12:00PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | -0.14 | -28.57% | 1 | 31,725 | 25.49% |
| FXI240930P00024000 | 2024-05-09 11:27AM EDT | 2024-09-30 | 0.41 | 0.35 | 0.38 | 0.00 | - | 1 | 8 | 25.05% |
| FXI241018P00024000 | 2024-05-06 1:18PM EDT | 2024-10-18 | 0.54 | 0.38 | 0.43 | 0.00 | - | 5,003 | 5,186 | 24.71% |
| FXI241115P00024000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 0.70 | 0.50 | 0.53 | 0.00 | - | 1 | 1,351 | 24.76% |
| FXI241220P00024000 | 2024-05-10 1:33PM EDT | 2024-12-20 | 0.73 | 0.70 | 0.75 | -0.07 | -8.75% | 16,634 | 12,620 | 26.42% |
| FXI241231P00024000 | 2024-05-03 1:42PM EDT | 2024-12-31 | 1.00 | 0.72 | 0.77 | 0.00 | - | 1 | 423 | 26.10% |
| FXI250117P00024000 | 2023-05-31 11:13AM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FXI250321P00024000 | 2024-05-07 9:30AM EDT | 2025-03-21 | 1.20 | 0.90 | 1.00 | 0.00 | - | 1 | 500 | 25.54% |
| FXI250331P00024000 | 2024-05-01 12:46PM EDT | 2025-03-31 | 1.60 | 0.92 | 0.99 | 0.00 | - | 20 | 80 | 25.00% |
| FXI250620P00024000 | 2024-03-13 9:30AM EDT | 2025-06-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FXI260116P00024000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 1.94 | 1.56 | 2.56 | 0.00 | - | 5 | 1,169 | 31.45% |
© 2024 Yahoo. All rights reserved.