iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240719C00039000 | 2024-06-12 11:40AM EDT | 39.00 | 4.98 | 4.10 | 4.30 | 0.00 | - | - | 20 | 38.77% |
| MCHI240719C00040000 | 2024-06-03 12:54PM EDT | 40.00 | 4.12 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 31.84% |
| MCHI240719C00041000 | 2024-06-25 10:57AM EDT | 41.00 | 2.30 | 2.25 | 2.85 | -1.00 | -30.30% | 5 | 10 | 39.80% |
| MCHI240719C00042000 | 2024-06-25 10:53AM EDT | 42.00 | 1.55 | 1.50 | 1.60 | -0.19 | -10.92% | 5 | 139 | 24.51% |
| MCHI240719C00043000 | 2024-06-25 11:15AM EDT | 43.00 | 1.00 | 0.90 | 1.05 | -0.15 | -13.04% | 2 | 28 | 24.56% |
| MCHI240719C00044000 | 2024-06-24 10:39AM EDT | 44.00 | 0.90 | 0.50 | 0.55 | 0.00 | - | 38 | 136 | 22.27% |
| MCHI240719C00045000 | 2024-06-24 3:48PM EDT | 45.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 10 | 303 | 22.56% |
| MCHI240719C00046000 | 2024-06-24 9:55AM EDT | 46.00 | 0.13 | 0.10 | 0.20 | -0.22 | -62.86% | 1 | 66 | 24.81% |
| MCHI240719C00047000 | 2024-06-25 10:42AM EDT | 47.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 5 | 249 | 24.81% |
| MCHI240719C00048000 | 2024-06-13 11:47AM EDT | 48.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 40.82% |
| MCHI240719C00049000 | 2024-05-31 10:31AM EDT | 49.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 75 | 70 | 43.65% |
| MCHI240719C00050000 | 2024-05-31 1:43PM EDT | 50.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 500 | 148 | 48.15% |
| MCHI240719C00051000 | 2024-05-20 9:30AM EDT | 51.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 67.29% |
| MCHI240719C00052000 | 2024-06-17 2:30PM EDT | 52.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 56.64% |
| MCHI240719C00053000 | 2024-05-17 12:32PM EDT | 53.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 51.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240719P00038000 | 2024-05-29 11:08AM EDT | 38.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 49.22% |
| MCHI240719P00040000 | 2024-06-18 10:46AM EDT | 40.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 251 | 23.63% |
| MCHI240719P00041000 | 2024-06-21 3:50PM EDT | 41.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 15 | 21.19% |
| MCHI240719P00042000 | 2024-06-25 9:30AM EDT | 42.00 | 0.42 | 0.40 | 0.45 | +0.07 | +20.00% | 1 | 59 | 19.29% |
| MCHI240719P00043000 | 2024-06-24 10:58AM EDT | 43.00 | 0.85 | 0.75 | 0.90 | +0.26 | +44.07% | 12 | 88 | 19.78% |
| MCHI240719P00044000 | 2024-06-24 9:30AM EDT | 44.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 23 | 66 | 19.53% |
| MCHI240719P00045000 | 2024-06-25 10:13AM EDT | 45.00 | 2.15 | 2.15 | 2.25 | +0.02 | +0.94% | 1 | 120 | 18.95% |
| MCHI240719P00046000 | 2024-06-21 9:53AM EDT | 46.00 | 2.85 | 3.00 | 3.10 | 0.00 | - | 1 | 109 | 16.41% |
| MCHI240719P00047000 | 2024-06-05 10:02AM EDT | 47.00 | 3.10 | 3.90 | 4.10 | 0.00 | - | 1 | 57 | 20.31% |
| MCHI240719P00048000 | 2024-06-14 10:09AM EDT | 48.00 | 4.80 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 24.22% |
| MCHI240719P00049000 | 2024-06-14 9:54AM EDT | 49.00 | 5.90 | 5.90 | 6.10 | 0.00 | - | 1 | 1 | 27.74% |
| MCHI240719P00050000 | 2024-05-20 2:18PM EDT | 50.00 | 3.70 | 5.00 | 8.00 | 0.00 | - | 27 | 0 | 70.75% |
| MCHI240719P00051000 | 2024-05-20 9:43AM EDT | 51.00 | 4.30 | 6.00 | 9.00 | 0.00 | - | - | 0 | 75.93% |
© 2024 Yahoo. All rights reserved.