Invesco CurrencyShares Japanese Yen Trust (FXY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY241220C00050000 | 2024-09-05 10:25AM EDT | 50.00 | 14.90 | 13.40 | 17.40 | 0.00 | - | 1 | 0 | 70.31% |
| FXY241220C00052000 | 2024-05-17 11:28AM EDT | 52.00 | 9.50 | 6.30 | 10.60 | 0.00 | - | 4 | 4 | 0.00% |
| FXY241220C00053000 | 2024-09-06 9:41AM EDT | 53.00 | 12.10 | 11.30 | 14.30 | 0.00 | - | 29 | 0 | 59.07% |
| FXY241220C00055000 | 2024-09-06 11:29AM EDT | 55.00 | 10.70 | 9.60 | 11.80 | 0.00 | - | 2 | 10 | 46.92% |
| FXY241220C00056000 | 2024-09-06 11:45AM EDT | 56.00 | 9.90 | 8.80 | 11.00 | 0.00 | - | 2 | 5 | 46.07% |
| FXY241220C00058000 | 2024-08-13 9:30AM EDT | 58.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FXY241220C00059000 | 2024-09-06 11:00AM EDT | 59.00 | 7.10 | 4.70 | 8.00 | 0.00 | - | 2 | 11 | 36.66% |
| FXY241220C00060000 | 2024-09-25 1:30PM EDT | 60.00 | 5.55 | 4.30 | 6.40 | +0.75 | +15.62% | 2 | 69 | 27.61% |
| FXY241220C00061000 | 2024-09-27 10:12AM EDT | 61.00 | 4.70 | 3.70 | 5.90 | -1.00 | -17.54% | 1 | 29 | 29.32% |
| FXY241220C00062000 | 2024-09-25 12:10PM EDT | 62.00 | 3.20 | 2.85 | 5.30 | 0.00 | - | 22 | 173 | 29.55% |
| FXY241220C00063000 | 2024-09-10 3:15PM EDT | 63.00 | 2.90 | 2.45 | 5.00 | 0.00 | - | 2 | 30 | 31.92% |
| FXY241220C00064000 | 2024-09-23 2:28PM EDT | 64.00 | 2.40 | 2.25 | 2.95 | +0.50 | +26.32% | 1 | 106 | 19.48% |
| FXY241220C00065000 | 2024-09-27 12:42PM EDT | 65.00 | 1.80 | 1.30 | 2.45 | +0.55 | +44.00% | 10 | 203 | 19.61% |
| FXY241220C00066000 | 2024-09-26 11:08AM EDT | 66.00 | 0.90 | 1.10 | 1.85 | 0.00 | - | 3 | 198 | 18.41% |
| FXY241220C00067000 | 2024-09-26 2:57PM EDT | 67.00 | 0.66 | 0.40 | 1.65 | 0.00 | - | 2 | 150 | 19.92% |
| FXY241220C00068000 | 2024-09-13 9:30AM EDT | 68.00 | 1.20 | 0.00 | 1.25 | 0.00 | - | 39 | 53 | 19.31% |
| FXY241220C00069000 | 2024-09-24 10:18AM EDT | 69.00 | 0.40 | 0.30 | 1.10 | 0.00 | - | 200 | 30 | 20.46% |
| FXY241220C00070000 | 2024-09-19 9:44AM EDT | 70.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 71 | 25.66% |
| FXY241220C00071000 | 2024-08-30 2:12PM EDT | 71.00 | 0.28 | 0.00 | 1.90 | 0.00 | - | 1 | 27 | 32.59% |
| FXY241220C00072000 | 2024-09-11 11:35AM EDT | 72.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 23.29% |
| FXY241220C00075000 | 2024-09-18 2:45PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 25.32% |
| FXY241220C00076000 | 2024-09-13 10:00AM EDT | 76.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 5 | 46.17% |
| FXY241220C00085000 | 2024-09-16 3:45PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 33 | 30.76% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY241220P00050000 | 2024-09-10 2:42PM EDT | 50.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 3 | 41.65% |
| FXY241220P00054000 | 2024-05-01 10:59AM EDT | 54.00 | 0.28 | 0.00 | 2.35 | 0.00 | - | - | 2 | 56.62% |
| FXY241220P00055000 | 2024-05-08 3:18PM EDT | 55.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 28.76% |
| FXY241220P00056000 | 2024-04-29 11:56AM EDT | 56.00 | 0.41 | 0.00 | 2.50 | 0.00 | - | - | 3 | 51.66% |
| FXY241220P00057000 | 2024-08-26 9:40AM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| FXY241220P00058000 | 2024-08-09 9:30AM EDT | 58.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 46 | 19.34% |
| FXY241220P00059000 | 2024-09-13 9:37AM EDT | 59.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 20.24% |
| FXY241220P00060000 | 2024-09-18 10:18AM EDT | 60.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 103 | 604 | 14.21% |
| FXY241220P00061000 | 2024-09-27 10:27AM EDT | 61.00 | 0.50 | 0.00 | 1.35 | +0.30 | +150.00% | 1 | 8 | 24.34% |
| FXY241220P00062000 | 2024-09-17 3:21PM EDT | 62.00 | 0.25 | 0.25 | 0.65 | 0.00 | - | 1 | 13 | 14.53% |
| FXY241220P00063000 | 2024-09-25 12:33PM EDT | 63.00 | 0.65 | 0.00 | 1.05 | -0.13 | -16.67% | 1 | 17 | 15.44% |
| FXY241220P00064000 | 2024-09-27 10:27AM EDT | 64.00 | 0.90 | 0.00 | 2.70 | -0.30 | -25.00% | 4 | 25 | 25.81% |
| FXY241220P00065000 | 2024-09-11 1:02PM EDT | 65.00 | 0.85 | 0.55 | 3.10 | 0.00 | - | - | 2 | 25.03% |
| FXY241220P00066000 | 2024-09-18 3:49PM EDT | 66.00 | 1.80 | 1.15 | 3.90 | 0.00 | - | 10 | 61 | 27.05% |
| FXY241220P00067000 | 2024-09-27 2:55PM EDT | 67.00 | 2.92 | 2.20 | 3.60 | -0.38 | -11.52% | 1 | 9 | 19.69% |
| FXY241220P00068000 | 2024-09-26 2:42PM EDT | 68.00 | 4.24 | 1.70 | 5.40 | 0.00 | - | 5 | 5 | 29.27% |
| FXY241220P00069000 | 2024-09-17 11:45AM EDT | 69.00 | 3.97 | 3.20 | 5.30 | 0.00 | - | - | 2 | 22.51% |
| FXY241220P00070000 | 2024-09-16 11:14AM EDT | 70.00 | 4.66 | 3.80 | 5.50 | 0.00 | - | 1 | 1 | 16.70% |
© 2024 Yahoo. All rights reserved.