Invesco CurrencyShares Japanese Yen Trust (FXY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
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 | 115.06% |
| FXY250117C00040000 | 2022-09-30 1:02PM EDT | 40.00 | 28.50 | 24.00 | 29.00 | 0.00 | - | 2 | 2 | 116.21% |
| FXY250117C00050000 | 2024-04-29 9:53AM EDT | 50.00 | 11.40 | 8.20 | 12.50 | 0.00 | - | 30 | 64 | 51.22% |
| FXY250117C00055000 | 2024-06-25 2:02PM EDT | 55.00 | 5.05 | 3.20 | 5.70 | 0.00 | - | 1 | 6 | 25.56% |
| FXY250117C00056000 | 2024-05-02 9:57AM EDT | 56.00 | 6.45 | 3.00 | 6.20 | 0.00 | - | 162 | 162 | 31.79% |
| FXY250117C00057000 | 2024-06-24 11:53AM EDT | 57.00 | 3.60 | 1.20 | 4.10 | 0.00 | - | 50 | 53 | 22.28% |
| FXY250117C00058000 | 2024-06-24 10:18AM EDT | 58.00 | 2.80 | 0.30 | 3.30 | 0.00 | - | 5 | 10 | 20.35% |
| FXY250117C00059000 | 2024-06-27 12:18PM EDT | 59.00 | 1.85 | 0.05 | 2.75 | 0.00 | - | 6 | 282 | 19.64% |
| FXY250117C00060000 | 2024-06-27 3:43PM EDT | 60.00 | 1.31 | 1.35 | 1.60 | 0.00 | - | 7 | 184 | 15.03% |
| FXY250117C00061000 | 2024-06-27 1:34PM EDT | 61.00 | 1.13 | 1.10 | 1.35 | 0.00 | - | 53 | 1,012 | 15.42% |
| FXY250117C00062000 | 2024-06-26 12:03PM EDT | 62.00 | 0.83 | 0.00 | 1.40 | 0.00 | - | 5 | 685 | 17.54% |
| FXY250117C00063000 | 2024-06-27 2:26PM EDT | 63.00 | 0.75 | 0.50 | 0.90 | 0.00 | - | 2 | 791 | 15.70% |
| FXY250117C00064000 | 2024-06-26 9:50AM EDT | 64.00 | 0.65 | 0.40 | 2.50 | 0.00 | - | 1 | 157 | 28.08% |
| FXY250117C00065000 | 2024-06-27 3:39PM EDT | 65.00 | 0.47 | 0.30 | 0.60 | 0.00 | - | 310 | 7,092 | 16.05% |
| FXY250117C00066000 | 2024-06-21 9:48AM EDT | 66.00 | 0.05 | 0.30 | 1.40 | 0.00 | - | 3 | 1,739 | 23.84% |
| FXY250117C00067000 | 2024-06-28 9:30AM EDT | 67.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 47 | 191 | 19.97% |
| FXY250117C00068000 | 2024-06-26 12:25PM EDT | 68.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 442 | 18.70% |
| FXY250117C00069000 | 2024-05-08 1:57PM EDT | 69.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 22.85% |
| FXY250117C00070000 | 2024-06-27 3:27PM EDT | 70.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 106 | 2,682 | 18.31% |
| FXY250117C00071000 | 2024-04-25 3:57PM EDT | 71.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | 199 | 257 | 20.02% |
| FXY250117C00072000 | 2024-06-07 1:08PM EDT | 72.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 5 | 270 | 34.39% |
| FXY250117C00073000 | 2024-06-17 11:35AM EDT | 73.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 134 | 21.14% |
| FXY250117C00074000 | 2024-03-19 12:34PM EDT | 74.00 | 1.25 | 0.15 | 0.40 | 0.00 | - | 2 | 57 | 23.58% |
| FXY250117C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 699 | 21.09% |
| FXY250117C00076000 | 2024-05-02 12:49PM EDT | 76.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 15 | 45 | 43.26% |
| FXY250117C00077000 | 2024-05-17 2:54PM EDT | 77.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 30 | 97 | 30.76% |
| FXY250117C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 954 | 25.00% |
| FXY250117C00085000 | 2024-06-27 3:17PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 956 | 28.57% |
| FXY250117C00090000 | 2024-01-19 4:37PM EDT | 90.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 15 | 109 | 55.77% |
| 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 | 37.65% |
| FXY250117C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 51 | 47.31% |
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 | 2024-06-21 1:52PM EDT | 50.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 25 | 1,316 | 26.65% |
| FXY250117P00054000 | 2024-05-06 10:06AM EDT | 54.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 44 | 9.55% |
| FXY250117P00055000 | 2024-06-26 1:28PM EDT | 55.00 | 0.44 | 0.00 | 0.65 | 0.00 | - | 85 | 864 | 9.68% |
| FXY250117P00056000 | 2024-06-26 1:48PM EDT | 56.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 100 | 213 | 9.89% |
| FXY250117P00057000 | 2024-06-26 12:23PM EDT | 57.00 | 0.92 | 0.50 | 1.35 | 0.00 | - | 1 | 24 | 9.51% |
| FXY250117P00058000 | 2024-06-27 1:23PM EDT | 58.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 6 | 20 | 7.44% |
| FXY250117P00059000 | 2024-06-24 12:51PM EDT | 59.00 | 1.56 | 0.60 | 2.10 | 0.00 | - | 1 | 316 | 7.29% |
| FXY250117P00060000 | 2024-06-26 12:23PM EDT | 60.00 | 2.42 | 0.70 | 4.70 | 0.00 | - | 3 | 481 | 19.15% |
| FXY250117P00061000 | 2024-06-07 10:46AM EDT | 61.00 | 1.56 | 1.65 | 5.60 | 0.00 | - | 6 | 107 | 20.61% |
| FXY250117P00062000 | 2024-06-26 12:25PM EDT | 62.00 | 4.55 | 3.00 | 6.50 | 0.00 | - | 2 | 7 | 21.91% |
| FXY250117P00063000 | 2024-06-12 9:46AM EDT | 63.00 | 3.60 | 5.00 | 5.70 | 0.00 | - | 100 | 53 | 10.35% |
| 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 | 4.70 | 9.00 | 0.00 | - | 1 | 1 | 23.67% |
| 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 | 12.00 | 12.70 | 0.00 | - | 9 | 125 | 18.07% |
| 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.