Invesco CurrencyShares Japanese Yen Trust (FXY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY250117C00035000 | 2024-02-13 4:57PM EDT | 35.00 | 28.10 | 26.50 | 31.50 | 0.00 | - | 1 | 127 | 101.95% |
| FXY250117C00040000 | 2022-09-30 1:02PM EDT | 40.00 | 28.50 | 24.00 | 29.00 | 0.00 | - | 2 | 2 | 104.91% |
| FXY250117C00050000 | 2024-04-29 9:53AM EDT | 50.00 | 11.40 | 8.20 | 12.50 | 0.00 | - | 30 | 64 | 43.82% |
| FXY250117C00055000 | 2024-02-20 12:28PM EDT | 55.00 | 9.50 | 6.10 | 11.00 | 0.00 | - | 5 | 5 | 51.73% |
| FXY250117C00056000 | 2024-05-02 9:57AM EDT | 56.00 | 6.45 | 3.00 | 6.20 | 0.00 | - | 162 | 162 | 26.54% |
| FXY250117C00057000 | 2024-05-09 9:48AM EDT | 57.00 | 4.97 | 3.50 | 6.20 | 0.00 | - | 1 | 5 | 29.60% |
| FXY250117C00058000 | 2024-05-30 2:32PM EDT | 58.00 | 3.68 | 2.80 | 4.50 | 0.00 | - | 2 | 5 | 22.83% |
| FXY250117C00059000 | 2024-06-14 11:37AM EDT | 59.00 | 2.61 | 1.90 | 4.20 | -0.49 | -15.81% | 13 | 262 | 23.80% |
| FXY250117C00060000 | 2024-06-14 9:30AM EDT | 60.00 | 2.08 | 1.90 | 3.70 | -0.22 | -9.57% | 3 | 129 | 23.46% |
| FXY250117C00061000 | 2024-06-10 2:48PM EDT | 61.00 | 1.70 | 1.40 | 2.00 | 0.00 | - | 2 | 783 | 16.16% |
| FXY250117C00062000 | 2024-06-14 1:43PM EDT | 62.00 | 1.24 | 1.20 | 1.30 | -0.04 | -3.12% | 10 | 700 | 13.99% |
| FXY250117C00063000 | 2024-06-11 2:30PM EDT | 63.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 13 | 756 | 14.10% |
| FXY250117C00064000 | 2024-06-14 1:42PM EDT | 64.00 | 0.68 | 0.40 | 0.95 | +0.22 | +47.83% | 9 | 148 | 14.98% |
| FXY250117C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 0.73 | 0.60 | 1.85 | +0.08 | +12.31% | 3 | 6,764 | 22.41% |
| FXY250117C00066000 | 2024-06-11 2:43PM EDT | 66.00 | 0.55 | 0.45 | 0.80 | 0.00 | - | 2 | 1,739 | 16.66% |
| FXY250117C00067000 | 2024-05-09 9:30AM EDT | 67.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 36 | 188 | 19.90% |
| FXY250117C00068000 | 2024-05-09 1:01PM EDT | 68.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 75 | 440 | 16.47% |
| FXY250117C00069000 | 2024-05-08 1:57PM EDT | 69.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 20.39% |
| FXY250117C00070000 | 2024-06-13 1:18PM EDT | 70.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 2 | 2,506 | 16.29% |
| FXY250117C00071000 | 2024-04-25 3:57PM EDT | 71.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | 199 | 257 | 17.92% |
| FXY250117C00072000 | 2024-06-07 1:08PM EDT | 72.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 5 | 270 | 23.27% |
| FXY250117C00073000 | 2024-06-05 1:28PM EDT | 73.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 6 | 134 | 19.80% |
| FXY250117C00074000 | 2024-03-19 12:34PM EDT | 74.00 | 1.25 | 0.15 | 0.40 | 0.00 | - | 2 | 57 | 21.39% |
| FXY250117C00075000 | 2024-06-13 1:18PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 700 | 19.14% |
| FXY250117C00076000 | 2024-05-02 12:49PM EDT | 76.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 15 | 45 | 39.92% |
| FXY250117C00077000 | 2024-05-17 2:54PM EDT | 77.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 30 | 97 | 28.24% |
| FXY250117C00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 752 | 27.25% |
| FXY250117C00085000 | 2024-06-03 12:22PM EDT | 85.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 138 | 949 | 26.47% |
| FXY250117C00090000 | 2024-01-19 4:37PM EDT | 90.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 15 | 109 | 52.27% |
| FXY250117C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FXY250117C00100000 | 2024-05-14 12:52PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 667 | 35.35% |
| FXY250117C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 51 | 44.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY250117P00045000 | 2024-04-15 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FXY250117P00050000 | 2024-04-12 12:54PM EDT | 50.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1,328 | 30.59% |
| FXY250117P00054000 | 2024-05-06 10:06AM EDT | 54.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 44 | 11.08% |
| FXY250117P00055000 | 2024-05-31 9:30AM EDT | 55.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 4 | 854 | 9.45% |
| FXY250117P00056000 | 2024-06-07 10:46AM EDT | 56.00 | 0.33 | 0.15 | 0.75 | 0.00 | - | 6 | 261 | 10.33% |
| FXY250117P00057000 | 2024-06-14 2:34PM EDT | 57.00 | 0.55 | 0.35 | 0.75 | +0.10 | +22.22% | 2 | 18 | 8.34% |
| FXY250117P00058000 | 2024-06-14 1:40PM EDT | 58.00 | 0.75 | 0.70 | 2.65 | +0.25 | +50.00% | 2 | 22 | 16.94% |
| FXY250117P00059000 | 2024-06-12 1:58PM EDT | 59.00 | 0.94 | 0.00 | 1.90 | 0.00 | - | 6 | 313 | 9.96% |
| FXY250117P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 1.65 | 1.50 | 2.00 | +0.13 | +8.55% | 60 | 484 | 7.22% |
| FXY250117P00061000 | 2024-06-07 10:46AM EDT | 61.00 | 1.56 | 1.05 | 3.20 | 0.00 | - | 6 | 114 | 10.36% |
| FXY250117P00062000 | 2024-06-06 1:31PM EDT | 62.00 | 2.70 | 3.10 | 5.30 | 0.00 | - | 1 | 14 | 18.74% |
| FXY250117P00063000 | 2024-06-12 9:46AM EDT | 63.00 | 3.60 | 3.90 | 4.70 | 0.00 | - | 100 | 69 | 10.24% |
| FXY250117P00064000 | 2024-04-10 9:30AM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FXY250117P00065000 | 2024-05-23 11:44AM EDT | 65.00 | 5.95 | 4.00 | 8.30 | 0.00 | - | 1 | 1 | 23.99% |
| FXY250117P00066000 | 2024-02-12 12:34PM EDT | 66.00 | 4.00 | 1.55 | 5.50 | 0.00 | - | 5 | 157 | 0.00% |
| FXY250117P00067000 | 2023-12-29 11:51AM EDT | 67.00 | 2.23 | 1.50 | 6.50 | 0.00 | - | 1 | 4 | 0.00% |
| FXY250117P00068000 | 2023-10-31 12:21PM EDT | 68.00 | 5.40 | 3.00 | 8.00 | 0.00 | - | 3 | 0 | 0.00% |
| FXY250117P00070000 | 2024-06-14 1:42PM EDT | 70.00 | 11.04 | 10.90 | 11.50 | +0.34 | +3.18% | 9 | 125 | 16.33% |
| FXY250117P00071000 | 2023-12-07 11:09AM EDT | 71.00 | 6.90 | 4.50 | 9.50 | 0.00 | - | 20 | 0 | 0.00% |
| FXY250117P00072000 | 2023-08-16 10:58AM EDT | 72.00 | 8.00 | 6.50 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| FXY250117P00073000 | 2024-01-02 12:39PM EDT | 73.00 | 7.60 | 7.10 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXY250117P00074000 | 2023-11-20 1:28PM EDT | 74.00 | 11.40 | 7.20 | 11.60 | 0.00 | - | 20 | 0 | 0.00% |
| FXY250117P00075000 | 2023-09-12 2:16PM EDT | 75.00 | 11.73 | 10.50 | 15.50 | 0.00 | - | 101 | 0 | 0.00% |
| FXY250117P00077000 | 2023-02-27 2:12PM EDT | 77.00 | 8.50 | 4.50 | 9.50 | 0.00 | - | 2 | 3 | 0.00% |
| FXY250117P00080000 | 2023-11-14 3:45PM EDT | 80.00 | 18.23 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.