Invesco CurrencyShares Japanese Yen Trust (FXY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY240621C00042000 | 2023-12-07 10:37AM EDT | 42.00 | 23.10 | 20.70 | 25.50 | 0.00 | - | 1 | 1 | 518.85% |
| FXY240621C00044000 | 2023-12-11 2:21PM EDT | 44.00 | 20.50 | 18.60 | 23.20 | 0.00 | - | - | 1 | 469.92% |
| FXY240621C00045000 | 2024-01-04 2:42PM EDT | 45.00 | 20.10 | 16.30 | 20.20 | 0.00 | - | - | 1 | 376.86% |
| FXY240621C00049000 | 2024-04-30 2:47PM EDT | 49.00 | 10.20 | 8.00 | 12.30 | 0.00 | - | - | 1 | 109.96% |
| FXY240621C00050000 | 2024-05-13 12:55PM EDT | 50.00 | 9.60 | 7.20 | 11.30 | 0.00 | - | 1 | 1 | 108.20% |
| FXY240621C00055000 | 2024-03-19 12:24PM EDT | 55.00 | 7.30 | 3.30 | 7.60 | 0.00 | - | 1 | 1 | 109.96% |
| FXY240621C00056000 | 2024-04-29 11:46AM EDT | 56.00 | 3.55 | 0.80 | 5.10 | 0.00 | - | - | 1 | 120.22% |
| FXY240621C00057000 | 2024-06-12 11:27AM EDT | 57.00 | 2.45 | 0.05 | 3.80 | 0.00 | - | 2 | 3 | 94.92% |
| FXY240621C00058000 | 2024-06-13 1:49PM EDT | 58.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | 50 | 305 | 12.40% |
| FXY240621C00059000 | 2024-06-14 3:48PM EDT | 59.00 | 0.19 | 0.15 | 0.20 | -0.16 | -45.71% | 32 | 598 | 9.57% |
| FXY240621C00060000 | 2024-06-14 10:02AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 4 | 1,947 | 12.70% |
| FXY240621C00061000 | 2024-06-14 10:38AM EDT | 61.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 5,150 | 23.63% |
| FXY240621C00062000 | 2024-06-14 10:38AM EDT | 62.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,493 | 26.17% |
| FXY240621C00063000 | 2024-06-11 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,689 | 32.23% |
| FXY240621C00064000 | 2024-06-04 10:59AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,776 | 38.09% |
| FXY240621C00065000 | 2024-05-24 3:23PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,892 | 43.56% |
| FXY240621C00066000 | 2024-05-30 12:02PM EDT | 66.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 7,061 | 48.83% |
| FXY240621C00067000 | 2024-05-06 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 25.00% |
| FXY240621C00068000 | 2024-04-25 2:44PM EDT | 68.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 419 | 66.80% |
| FXY240621C00069000 | 2024-04-19 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 210 | 68.36% |
| FXY240621C00070000 | 2024-06-10 12:15PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,478 | 61.72% |
| FXY240621C00071000 | 2024-03-13 2:53PM EDT | 71.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 985 | 82.23% |
| FXY240621C00072000 | 2024-01-02 12:20PM EDT | 72.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 200 | 176 | 96.88% |
| FXY240621C00073000 | 2024-02-22 2:30PM EDT | 73.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 118.85% |
| FXY240621C00074000 | 2023-12-18 4:27PM EDT | 74.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 3 | 13 | 96.48% |
| FXY240621C00075000 | 2024-04-11 10:37AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,670 | 82.03% |
| FXY240621C00076000 | 2023-12-13 3:31PM EDT | 76.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 2 | 113.28% |
| FXY240621C00078000 | 2023-12-19 12:35PM EDT | 78.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 91 | 134.77% |
| FXY240621C00080000 | 2023-12-22 1:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 156.84% |
| FXY240621C00085000 | 2023-12-28 3:18PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 165.63% |
| FXY240621C00090000 | 2023-12-08 11:32AM EDT | 90.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 185.16% |
| FXY240621C00095000 | 2024-03-07 10:54AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY240621P00035000 | 2023-11-27 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FXY240621P00051000 | 2023-10-30 10:50AM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 70.90% |
| FXY240621P00053000 | 2023-10-30 10:49AM EDT | 53.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 57.62% |
| FXY240621P00054000 | 2024-05-02 9:30AM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 99.12% |
| FXY240621P00055000 | 2023-10-30 10:46AM EDT | 55.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 56.64% |
| FXY240621P00056000 | 2024-06-03 10:42AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 655 | 24.81% |
| FXY240621P00057000 | 2024-06-07 10:45AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,557 | 17.58% |
| FXY240621P00058000 | 2024-06-14 3:51PM EDT | 58.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 6 | 281 | 18.80% |
| FXY240621P00059000 | 2024-06-14 10:31AM EDT | 59.00 | 0.44 | 0.20 | 0.35 | +0.14 | +46.67% | 20 | 1,229 | 7.86% |
| FXY240621P00060000 | 2024-06-14 10:47AM EDT | 60.00 | 1.15 | 0.15 | 1.30 | +0.05 | +4.55% | 31 | 293 | 15.72% |
| FXY240621P00061000 | 2024-06-11 9:31AM EDT | 61.00 | 2.10 | 0.20 | 3.00 | 0.00 | - | 5 | 51 | 54.69% |
| FXY240621P00062000 | 2024-06-13 2:36PM EDT | 62.00 | 2.70 | 1.05 | 4.60 | 0.00 | - | 28 | 12 | 87.60% |
| FXY240621P00063000 | 2024-06-10 11:17AM EDT | 63.00 | 4.00 | 2.05 | 5.80 | 0.00 | - | 50 | 0 | 105.47% |
| FXY240621P00064000 | 2024-03-15 11:33AM EDT | 64.00 | 2.00 | 1.35 | 5.60 | 0.00 | - | 6 | 23 | 64.36% |
| FXY240621P00065000 | 2024-06-04 9:38AM EDT | 65.00 | 5.00 | 4.00 | 8.30 | 0.00 | - | 1 | 0 | 143.80% |
| FXY240621P00066000 | 2024-05-13 10:05AM EDT | 66.00 | 6.59 | 4.90 | 8.80 | 0.00 | - | 4 | 0 | 134.08% |
| FXY240621P00067000 | 2024-02-28 3:57PM EDT | 67.00 | 6.00 | 3.60 | 7.90 | 0.00 | - | 31 | 0 | 0.00% |
| FXY240621P00068000 | 2024-01-05 2:50PM EDT | 68.00 | 3.98 | 3.30 | 7.60 | 0.00 | - | 7 | 0 | 0.00% |
| FXY240621P00070000 | 2024-02-20 10:46AM EDT | 70.00 | 8.20 | 6.60 | 10.90 | 0.00 | - | 10 | 0 | 0.00% |
| FXY240621P00073000 | 2023-11-09 10:31AM EDT | 73.00 | 11.42 | 6.60 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| FXY240621P00075000 | 2023-12-28 11:18AM EDT | 75.00 | 9.04 | 10.00 | 14.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.