Invesco CurrencyShares Swiss Franc Trust (FXF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXF240621C00091000 | 2023-12-19 1:20PM EDT | 91.00 | 14.02 | 12.60 | 12.90 | 0.00 | - | 1 | 0 | 77.25% |
| FXF240621C00092000 | 2024-04-11 3:22PM EDT | 92.00 | 6.47 | 6.40 | 6.70 | 0.00 | - | 2 | 3 | 24.17% |
| FXF240621C00093000 | 2023-12-13 3:32PM EDT | 93.00 | 10.70 | 12.50 | 13.00 | 0.00 | - | - | 1 | 87.15% |
| FXF240621C00094000 | 2023-12-12 4:59PM EDT | 94.00 | 9.50 | 11.60 | 12.10 | 0.00 | - | 2 | 1 | 83.79% |
| FXF240621C00095000 | 2024-05-15 9:36AM EDT | 95.00 | 3.40 | 3.20 | 3.40 | -0.48 | -12.37% | 10 | 3 | 12.84% |
| FXF240621C00096000 | 2024-05-14 11:11AM EDT | 96.00 | 2.65 | 2.30 | 2.45 | 0.00 | - | 1 | 4 | 10.68% |
| FXF240621C00097000 | 2024-05-16 10:08AM EDT | 97.00 | 1.75 | 0.00 | 1.65 | 0.00 | - | 5 | 42 | 9.51% |
| FXF240621C00098000 | 2024-05-15 12:39PM EDT | 98.00 | 1.35 | 0.00 | 0.95 | 0.00 | - | 4 | 41 | 8.28% |
| FXF240621C00099000 | 2024-05-17 2:22PM EDT | 99.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 7 | 121 | 7.86% |
| FXF240621C00100000 | 2024-05-17 2:22PM EDT | 100.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 17 | 509 | 7.86% |
| FXF240621C00101000 | 2024-05-15 3:34PM EDT | 101.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 49 | 264 | 7.64% |
| FXF240621C00102000 | 2024-05-07 3:17PM EDT | 102.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 41 | 958 | 9.38% |
| FXF240621C00103000 | 2024-04-01 11:00AM EDT | 103.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 175 | 11.04% |
| FXF240621C00104000 | 2024-04-05 2:04PM EDT | 104.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 54 | 12.65% |
| FXF240621C00105000 | 2024-03-21 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 14.21% |
| FXF240621C00106000 | 2024-04-26 1:20PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 15.72% |
| FXF240621C00107000 | 2024-03-18 1:29PM EDT | 107.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 67 | 17.19% |
| FXF240621C00108000 | 2024-03-15 9:30AM EDT | 108.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 90 | 97 | 18.56% |
| FXF240621C00109000 | 2024-02-22 10:30AM EDT | 109.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 19.97% |
| FXF240621C00111000 | 2024-02-26 2:41PM EDT | 111.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 22.66% |
| FXF240621C00115000 | 2023-12-28 12:43PM EDT | 115.00 | 0.44 | 0.05 | 0.15 | 0.00 | - | - | 10 | 29.79% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXF240621P00092000 | 2024-03-27 12:37PM EDT | 92.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 13.18% |
| FXF240621P00094000 | 2024-04-16 11:15AM EDT | 94.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 9.52% |
| FXF240621P00095000 | 2024-04-01 9:52AM EDT | 95.00 | 0.11 | 0.20 | 0.30 | 0.00 | - | 4 | 4 | 10.69% |
| FXF240621P00096000 | 2024-05-15 11:41AM EDT | 96.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 5.59% |
| FXF240621P00097000 | 2024-05-17 10:26AM EDT | 97.00 | 0.28 | 0.20 | 0.30 | +0.05 | +21.74% | 2 | 36 | 5.58% |
| FXF240621P00098000 | 2024-05-17 10:26AM EDT | 98.00 | 0.65 | 0.55 | 0.70 | +0.17 | +35.42% | 2 | 12 | 5.54% |
| FXF240621P00099000 | 2024-05-03 9:38AM EDT | 99.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 2 | 187 | 5.16% |
| FXF240621P00100000 | 2024-04-17 11:01AM EDT | 100.00 | 2.50 | 1.95 | 2.20 | 0.00 | - | 15 | 2 | 6.15% |
| FXF240621P00101000 | 2024-03-28 2:13PM EDT | 101.00 | 2.35 | 3.50 | 3.80 | 0.00 | - | 7 | 0 | 15.48% |
| FXF240621P00102000 | 2024-04-17 12:03PM EDT | 102.00 | 4.42 | 3.90 | 4.20 | 0.00 | - | 4 | 115 | 9.91% |
| FXF240621P00103000 | 2024-05-17 9:30AM EDT | 103.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 2 | 200 | 11.62% |
| FXF240621P00104000 | 2024-03-26 9:30AM EDT | 104.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| FXF240621P00105000 | 2024-04-12 9:30AM EDT | 105.00 | 7.40 | 6.70 | 7.00 | 0.00 | - | 14 | 2 | 0.00% |
| FXF240621P00106000 | 2024-02-14 10:45AM EDT | 106.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |
| FXF240621P00107000 | 2024-03-08 10:58AM EDT | 107.00 | 5.11 | 8.20 | 8.60 | 0.00 | - | 1 | 0 | 0.00% |
| FXF240621P00108000 | 2024-01-02 2:40PM EDT | 108.00 | 3.60 | 4.20 | 4.50 | 0.00 | - | 5 | 0 | 0.00% |
| FXF240621P00110000 | 2024-04-11 3:48PM EDT | 110.00 | 13.70 | 11.70 | 12.00 | 0.00 | - | 2 | 8 | 0.00% |
| FXF240621P00115000 | 2024-04-11 3:48PM EDT | 115.00 | 17.14 | 16.70 | 17.00 | 0.00 | - | 2 | 3 | 0.00% |
| FXF240621P00120000 | 2024-04-11 3:48PM EDT | 120.00 | 22.14 | 21.70 | 22.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.