iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510C00021500 | 2024-05-02 9:56AM EDT | 21.50 | 5.04 | 5.80 | 5.85 | 0.00 | - | - | 50 | 109.38% |
| FXI240510C00022500 | 2024-05-02 11:41AM EDT | 22.50 | 4.35 | 4.80 | 4.90 | 0.00 | - | 100 | 101 | 100.78% |
| FXI240510C00023000 | 2024-04-23 11:28AM EDT | 23.00 | 1.84 | 4.30 | 4.40 | 0.00 | - | 10 | 33 | 91.41% |
| FXI240510C00023500 | 2024-05-02 1:11PM EDT | 23.50 | 3.60 | 3.80 | 3.85 | 0.00 | - | 1 | 84 | 74.22% |
| FXI240510C00024000 | 2024-05-06 12:02PM EDT | 24.00 | 3.32 | 3.30 | 3.40 | +0.09 | +2.79% | 16 | 419 | 72.66% |
| FXI240510C00024500 | 2024-05-06 11:07AM EDT | 24.50 | 2.78 | 2.81 | 2.89 | -0.03 | -1.07% | 4 | 916 | 63.67% |
| FXI240510C00025000 | 2024-05-06 11:21AM EDT | 25.00 | 2.25 | 2.17 | 2.38 | +0.07 | +3.21% | 38 | 580 | 59.96% |
| FXI240510C00025500 | 2024-05-06 11:38AM EDT | 25.50 | 1.81 | 1.82 | 1.88 | -0.04 | -2.16% | 24 | 2,836 | 49.81% |
| FXI240510C00026000 | 2024-05-06 12:13PM EDT | 26.00 | 1.37 | 1.30 | 1.40 | -0.04 | -2.84% | 3 | 1,130 | 42.19% |
| FXI240510C00026500 | 2024-05-06 12:10PM EDT | 26.50 | 0.90 | 0.89 | 0.93 | -0.06 | -6.25% | 4 | 823 | 33.99% |
| FXI240510C00027000 | 2024-05-06 10:52AM EDT | 27.00 | 0.54 | 0.53 | 0.55 | -0.08 | -12.90% | 193 | 277 | 30.76% |
| FXI240510C00027500 | 2024-05-06 1:03PM EDT | 27.50 | 0.27 | 0.28 | 0.30 | -0.08 | -22.86% | 415 | 738 | 31.06% |
| FXI240510C00028000 | 2024-05-06 11:48AM EDT | 28.00 | 0.13 | 0.13 | 0.15 | -0.07 | -35.00% | 461 | 672 | 31.84% |
| FXI240510C00028500 | 2024-05-06 11:26AM EDT | 28.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 8 | 78 | 33.01% |
| FXI240510C00029000 | 2024-05-03 2:54PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 185 | 33.99% |
| FXI240510C00032000 | 2024-05-03 3:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 56.25% |
| FXI240510C00035000 | 2024-05-03 12:06PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 81.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510P00018000 | 2024-04-15 3:49PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| FXI240510P00020500 | 2024-04-22 11:55AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 96.88% |
| FXI240510P00021000 | 2024-04-17 11:38AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 87.50% |
| FXI240510P00021500 | 2024-04-30 12:01PM EDT | 21.50 | 0.18 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 81.25% |
| FXI240510P00022000 | 2024-04-29 9:45AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 133 | 75.00% |
| FXI240510P00022500 | 2024-05-02 10:59AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 68.75% |
| FXI240510P00023000 | 2024-04-30 12:01PM EDT | 23.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 3 | 535 | 60.94% |
| FXI240510P00023500 | 2024-05-03 3:30PM EDT | 23.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 58 | 1,809 | 118.36% |
| FXI240510P00024000 | 2024-05-01 11:14AM EDT | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 5,459 | 55.47% |
| FXI240510P00024500 | 2024-05-06 11:44AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 1,211 | 50.00% |
| FXI240510P00025000 | 2024-05-03 1:19PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 96 | 1,261 | 53.52% |
| FXI240510P00025500 | 2024-05-06 11:47AM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 38 | 2,041 | 34.38% |
| FXI240510P00026000 | 2024-05-06 12:47PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 53 | 896 | 30.86% |
| FXI240510P00026500 | 2024-05-06 12:00PM EDT | 26.50 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 47 | 1,300 | 28.13% |
| FXI240510P00027000 | 2024-05-06 12:45PM EDT | 27.00 | 0.21 | 0.21 | 0.23 | -0.05 | -19.23% | 157 | 5,235 | 28.03% |
| FXI240510P00027500 | 2024-05-06 1:06PM EDT | 27.50 | 0.46 | 0.46 | 0.47 | -0.05 | -9.80% | 1,405 | 45 | 27.54% |
| FXI240510P00028000 | 2024-05-06 9:41AM EDT | 28.00 | 0.78 | 0.79 | 0.84 | -0.19 | -19.59% | 52 | 7 | 29.69% |
| FXI240510P00028500 | 2024-05-03 10:02AM EDT | 28.50 | 1.42 | 1.22 | 1.27 | 0.00 | - | 40 | 8 | 30.86% |
| FXI240510P00030000 | 2024-05-02 3:32PM EDT | 30.00 | 2.94 | 2.65 | 2.72 | 0.00 | - | - | 4 | 37.50% |
© 2024 Yahoo. All rights reserved.