iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517C00027000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.91 | 0.90 | 0.94 | +0.23 | +33.82% | 288 | 20,969 | 30.08% |
| FXI240524C00027000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 1.05 | 1.05 | 1.29 | +0.23 | +28.05% | 110 | 1,994 | 39.75% |
| FXI240531C00027000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 1.16 | 0.84 | 1.21 | +0.25 | +27.47% | 7 | 837 | 29.20% |
| FXI240607C00027000 | 2024-05-10 9:55AM EDT | 2024-06-07 | 1.38 | 1.26 | 1.41 | +0.48 | +53.33% | 3 | 163 | 32.32% |
| FXI240614C00027000 | 2024-05-10 3:08PM EDT | 2024-06-14 | 1.30 | 1.32 | 1.47 | +0.22 | +20.37% | 10 | 29 | 30.76% |
| FXI240621C00027000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 1.39 | 1.40 | 1.45 | +0.21 | +17.80% | 350 | 38,072 | 27.49% |
| FXI240628C00027000 | 2024-05-10 3:21PM EDT | 2024-06-28 | 1.50 | 1.47 | 1.60 | +0.61 | +68.54% | 34 | 688 | 29.35% |
| FXI240719C00027000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 1.73 | 1.71 | 1.89 | +0.26 | +17.69% | 69 | 901 | 30.81% |
| FXI240816C00027000 | 2024-05-10 2:37PM EDT | 2024-08-16 | 1.97 | 2.00 | 2.19 | +0.17 | +9.44% | 8 | 7,372 | 31.45% |
| FXI240920C00027000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 2.34 | 2.30 | 2.37 | +0.04 | +1.74% | 10,026 | 33,363 | 29.76% |
| FXI240930C00027000 | 2024-05-10 10:17AM EDT | 2024-09-30 | 2.43 | 2.37 | 2.60 | +0.32 | +15.17% | 1 | 528 | 32.13% |
| FXI241018C00027000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 2.50 | 2.49 | 2.57 | +0.22 | +9.65% | 10 | 197 | 29.86% |
| FXI241115C00027000 | 2024-05-09 12:16PM EDT | 2024-11-15 | 2.55 | 2.75 | 2.94 | 0.00 | - | 18 | 383 | 32.32% |
| FXI241220C00027000 | 2024-05-10 11:52AM EDT | 2024-12-20 | 2.94 | 2.94 | 3.05 | +0.21 | +7.69% | 30 | 20,699 | 31.01% |
| FXI241231C00027000 | 2024-05-10 10:51AM EDT | 2024-12-31 | 2.98 | 2.94 | 3.05 | +0.24 | +8.76% | 9 | 1,654 | 30.27% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 0.00% |
| FXI250321C00027000 | 2024-05-10 11:01AM EDT | 2025-03-21 | 3.25 | 3.15 | 3.30 | +0.26 | +8.70% | 330 | 213 | 28.64% |
| FXI250331C00027000 | 2024-05-08 11:42AM EDT | 2025-03-31 | 2.75 | 3.20 | 4.25 | 0.00 | - | - | 30 | 37.56% |
| FXI250620C00027000 | 2024-05-09 9:42AM EDT | 2025-06-20 | 3.35 | 3.55 | 5.80 | 0.00 | - | 5 | 189 | 47.40% |
| FXI260116C00027000 | 2024-05-10 10:55AM EDT | 2026-01-16 | 4.55 | 4.25 | 4.90 | +0.72 | +18.80% | 36 | 233 | 31.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517P00027000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.13 | -50.00% | 695 | 10,462 | 27.54% |
| FXI240524P00027000 | 2024-05-10 3:18PM EDT | 2024-05-24 | 0.25 | 0.24 | 0.26 | -0.15 | -37.50% | 89 | 1,917 | 26.37% |
| FXI240531P00027000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 0.34 | 0.32 | 0.35 | -0.12 | -26.09% | 433 | 74 | 25.39% |
| FXI240607P00027000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.56 | 0.39 | 0.44 | 0.00 | - | 22 | 704 | 25.29% |
| FXI240614P00027000 | 2024-05-10 2:05PM EDT | 2024-06-14 | 0.52 | 0.50 | 0.54 | -0.38 | -42.22% | 14 | 19 | 25.78% |
| FXI240621P00027000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.59 | -0.15 | -20.55% | 9,531 | 4,504 | 24.95% |
| FXI240628P00027000 | 2024-05-10 9:30AM EDT | 2024-06-28 | 0.60 | 0.62 | 0.66 | -0.50 | -45.45% | 1 | 14 | 24.95% |
| FXI240719P00027000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 0.78 | 0.76 | 0.80 | -0.17 | -17.89% | 229 | 252 | 23.93% |
| FXI240816P00027000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 1.36 | 0.96 | 1.00 | 0.00 | - | 2 | 6,539 | 23.88% |
| FXI240920P00027000 | 2024-05-10 2:32PM EDT | 2024-09-20 | 1.17 | 1.14 | 1.18 | -0.12 | -9.30% | 653 | 1,010 | 23.29% |
| FXI240930P00027000 | 2024-05-07 10:00AM EDT | 2024-09-30 | 1.60 | 1.17 | 1.22 | 0.00 | - | 5 | 115 | 23.07% |
| FXI241018P00027000 | 2024-05-06 12:44PM EDT | 2024-10-18 | 1.56 | 1.22 | 1.29 | 0.00 | - | 1 | 441 | 22.73% |
| FXI241115P00027000 | 2024-05-07 2:19PM EDT | 2024-11-15 | 1.81 | 1.27 | 1.44 | 0.00 | - | 20 | 21 | 22.93% |
| FXI241220P00027000 | 2024-05-07 1:01PM EDT | 2024-12-20 | 2.12 | 1.71 | 1.76 | 0.00 | - | 282 | 910 | 24.85% |
| FXI241231P00027000 | 2024-05-09 12:59PM EDT | 2024-12-31 | 1.91 | 0.85 | 1.78 | 0.00 | - | 20 | 29 | 24.49% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FXI250321P00027000 | 2024-05-09 1:08PM EDT | 2025-03-21 | 2.12 | 1.94 | 2.03 | 0.00 | - | 2 | 820 | 23.66% |
| FXI250331P00027000 | 2024-05-08 3:22PM EDT | 2025-03-31 | 2.38 | 1.98 | 2.05 | 0.00 | - | - | 3 | 23.49% |
| FXI250620P00027000 | 2024-05-09 10:45AM EDT | 2025-06-20 | 2.35 | 2.17 | 2.26 | 0.00 | - | 5 | 5 | 22.88% |
| FXI260116P00027000 | 2024-04-02 12:26PM EDT | 2026-01-16 | 4.15 | 2.80 | 3.25 | 0.00 | - | 100 | 20 | 25.66% |
© 2024 Yahoo. All rights reserved.