iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517C00011000 | 2024-02-08 11:53AM EDT | 11.00 | 11.35 | 10.50 | 14.70 | 0.00 | - | 60 | 55 | 0.00% |
| FXI240517C00018000 | 2024-04-25 12:50PM EDT | 18.00 | 7.35 | 9.15 | 9.25 | 0.00 | - | 4 | 292 | 105.47% |
| FXI240517C00019000 | 2024-04-26 3:27PM EDT | 19.00 | 6.90 | 8.15 | 8.25 | 0.00 | - | 42 | 187 | 93.75% |
| FXI240517C00019500 | 2024-04-25 10:03AM EDT | 19.50 | 5.74 | 7.65 | 7.75 | 0.00 | - | 1 | 7 | 87.50% |
| FXI240517C00020000 | 2024-04-26 3:26PM EDT | 20.00 | 5.90 | 7.15 | 7.25 | 0.00 | - | 162 | 379 | 82.03% |
| FXI240517C00020500 | 2024-04-05 12:48PM EDT | 20.50 | 3.91 | 6.65 | 6.75 | 0.00 | - | 4 | 88 | 76.17% |
| FXI240517C00021000 | 2024-04-30 10:11AM EDT | 21.00 | 4.76 | 6.15 | 6.25 | 0.00 | - | 1 | 354 | 70.70% |
| FXI240517C00021500 | 2024-05-02 9:56AM EDT | 21.50 | 5.08 | 5.65 | 5.75 | +0.93 | +22.41% | 50 | 111 | 65.23% |
| FXI240517C00022000 | 2024-05-02 1:13PM EDT | 22.00 | 5.15 | 5.15 | 5.25 | +1.35 | +35.53% | 9 | 152,303 | 60.16% |
| FXI240517C00022500 | 2024-05-02 2:09PM EDT | 22.50 | 4.80 | 4.65 | 4.75 | +1.40 | +41.18% | 104 | 641 | 54.69% |
| FXI240517C00023000 | 2024-05-02 12:33PM EDT | 23.00 | 4.05 | 4.15 | 4.25 | +1.15 | +39.66% | 25 | 5,757 | 56.64% |
| FXI240517C00023500 | 2024-05-02 2:27PM EDT | 23.50 | 3.70 | 3.65 | 3.75 | +1.19 | +47.41% | 37 | 4,209 | 50.98% |
| FXI240517C00024000 | 2024-05-02 1:53PM EDT | 24.00 | 3.25 | 3.15 | 3.30 | +1.40 | +75.68% | 83 | 89,122 | 50.20% |
| FXI240517C00024500 | 2024-05-02 1:21PM EDT | 24.50 | 2.65 | 2.71 | 2.77 | +1.15 | +76.67% | 3,915 | 24,306 | 41.41% |
| FXI240517C00025000 | 2024-05-02 2:25PM EDT | 25.00 | 2.20 | 2.25 | 2.31 | +1.20 | +120.00% | 2,772 | 66,061 | 38.67% |
| FXI240517C00025500 | 2024-05-02 2:44PM EDT | 25.50 | 1.84 | 1.84 | 1.86 | +1.09 | +145.33% | 1,216 | 35,594 | 35.55% |
| FXI240517C00026000 | 2024-05-02 2:47PM EDT | 26.00 | 1.43 | 1.42 | 1.46 | +0.99 | +230.23% | 14,117 | 46,689 | 34.18% |
| FXI240517C00026500 | 2024-05-02 2:12PM EDT | 26.50 | 1.15 | 1.07 | 1.10 | +0.81 | +238.24% | 2,092 | 21,364 | 32.91% |
| FXI240517C00027000 | 2024-05-02 2:33PM EDT | 27.00 | 0.78 | 0.77 | 0.81 | +0.56 | +254.55% | 9,407 | 17,930 | 32.62% |
| FXI240517C00027500 | 2024-05-02 2:45PM EDT | 27.50 | 0.56 | 0.56 | 0.58 | +0.44 | +314.29% | 5,537 | 30,160 | 32.72% |
| FXI240517C00028000 | 2024-05-02 2:41PM EDT | 28.00 | 0.38 | 0.38 | 0.40 | +0.31 | +387.50% | 5,996 | 37,762 | 32.72% |
| FXI240517C00029000 | 2024-05-02 1:57PM EDT | 29.00 | 0.18 | 0.17 | 0.19 | +0.13 | +260.00% | 3,352 | 9,921 | 33.99% |
| FXI240517C00030000 | 2024-05-02 2:22PM EDT | 30.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 5,460 | 41,513 | 34.77% |
| FXI240517C00031000 | 2024-04-18 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 276 | 56.54% |
| FXI240517C00032000 | 2024-03-25 2:13PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 150 | 41.80% |
| FXI240517C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 3 | 112 | 40.63% |
| FXI240517C00034000 | 2023-12-29 11:01AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 58.98% |
| FXI240517C00035000 | 2024-05-02 2:09PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 10 | 27,082 | 51.56% |
| FXI240517C00037000 | 2023-09-26 9:30AM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| FXI240517C00040000 | 2023-10-26 1:33PM EDT | 40.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 0 | 123.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517P00011000 | 2024-03-06 10:30AM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 207.03% |
| FXI240517P00013000 | 2024-01-17 11:30AM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 50 | 2,016 | 231.25% |
| FXI240517P00014000 | 2024-04-22 3:49PM EDT | 14.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| FXI240517P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 3 | 104 | 106.25% |
| FXI240517P00016000 | 2024-03-05 1:43PM EDT | 16.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 20 | 21 | 211.91% |
| FXI240517P00017000 | 2024-03-08 10:45AM EDT | 17.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 84.38% |
| FXI240517P00017500 | 2024-04-04 9:46AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 81.25% |
| FXI240517P00018000 | 2024-04-18 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 350 | 75.00% |
| FXI240517P00018500 | 2024-04-30 3:30PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 71.88% |
| FXI240517P00019000 | 2024-04-22 3:30PM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 2,496 | 126.95% |
| FXI240517P00019500 | 2024-04-22 3:49PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| FXI240517P00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 6 | 12,498 | 75.00% |
| FXI240517P00020500 | 2024-04-24 9:30AM EDT | 20.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 40 | 1,002 | 105.27% |
| FXI240517P00021000 | 2024-04-29 3:40PM EDT | 21.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 1,285 | 78.52% |
| FXI240517P00021500 | 2024-05-01 12:54PM EDT | 21.50 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 1 | 5,423 | 63.28% |
| FXI240517P00022000 | 2024-05-01 3:35PM EDT | 22.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 278,310 | 63.67% |
| FXI240517P00022500 | 2024-05-01 2:02PM EDT | 22.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 19 | 11,748 | 52.73% |
| FXI240517P00023000 | 2024-05-02 12:53PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 3 | 74,933 | 43.36% |
| FXI240517P00023500 | 2024-05-01 3:22PM EDT | 23.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 22,418 | 60.16% |
| FXI240517P00024000 | 2024-05-02 2:13PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 36 | 69,104 | 31.25% |
| FXI240517P00024500 | 2024-05-02 2:41PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 17 | 5,862 | 30.86% |
| FXI240517P00025000 | 2024-05-02 2:14PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 1,121 | 14,770 | 29.69% |
| FXI240517P00025500 | 2024-05-02 2:37PM EDT | 25.50 | 0.13 | 0.11 | 0.13 | -0.32 | -71.11% | 2,905 | 7,189 | 29.30% |
| FXI240517P00026000 | 2024-05-02 2:40PM EDT | 26.00 | 0.22 | 0.21 | 0.23 | -0.45 | -67.16% | 508 | 1,085 | 29.10% |
| FXI240517P00026500 | 2024-05-02 2:45PM EDT | 26.50 | 0.37 | 0.36 | 0.38 | -0.72 | -66.06% | 1,869 | 649 | 29.00% |
| FXI240517P00027000 | 2024-05-02 2:43PM EDT | 27.00 | 0.59 | 0.59 | 0.59 | -0.99 | -62.66% | 2,411 | 248 | 29.10% |
| FXI240517P00027500 | 2024-05-02 2:28PM EDT | 27.50 | 0.87 | 0.84 | 0.87 | -2.97 | -77.34% | 2 | 0 | 29.59% |
| FXI240517P00028000 | 2024-05-02 10:59AM EDT | 28.00 | 1.44 | 1.17 | 1.19 | -2.19 | -60.33% | 3 | 0 | 29.30% |
| FXI240517P00029000 | 2023-11-27 12:09PM EDT | 29.00 | 3.75 | 5.35 | 6.05 | 0.00 | - | 3 | 0 | 202.54% |
| FXI240517P00030000 | 2024-05-02 10:43AM EDT | 30.00 | 3.32 | 2.84 | 2.92 | -4.08 | -55.14% | 4 | 0 | 32.42% |
| FXI240517P00031000 | 2023-12-29 3:34PM EDT | 31.00 | 6.95 | 6.65 | 10.80 | 0.00 | - | 2 | 0 | 276.76% |
| FXI240517P00035000 | 2024-01-04 11:32AM EDT | 35.00 | 11.37 | 11.10 | 15.65 | 0.00 | - | - | 0 | 352.54% |
© 2024 Yahoo. All rights reserved.