iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621C00009850 | 2024-01-04 10:58AM EDT | 9.85 | 14.70 | 9.50 | 14.20 | 0.00 | - | 100 | 100 | 0.00% |
| FXI240621C00010000 | 2023-05-24 11:34AM EDT | 10.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00010850 | 2024-03-07 10:38AM EDT | 10.85 | 12.50 | 11.40 | 15.30 | 0.00 | - | 5 | 20 | 148.44% |
| FXI240621C00012850 | 2024-02-29 11:42AM EDT | 12.85 | 10.75 | 9.30 | 13.75 | 0.00 | - | 1 | 0 | 159.67% |
| FXI240621C00013850 | 2023-10-25 10:14AM EDT | 13.85 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXI240621C00014850 | 2024-04-26 11:32AM EDT | 14.85 | 11.00 | 9.00 | 13.45 | +4.00 | +57.14% | 12 | 12 | 93.95% |
| FXI240621C00015850 | 2024-03-05 11:10AM EDT | 15.85 | 7.85 | 7.00 | 11.00 | 0.00 | - | 1 | 1 | 133.89% |
| FXI240621C00016000 | 2023-05-31 10:43AM EDT | 16.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FXI240621C00016850 | 2024-02-15 3:52PM EDT | 16.85 | 6.25 | 5.30 | 9.55 | 0.00 | - | 1 | 0 | 98.24% |
| FXI240621C00017000 | 2023-06-05 9:35AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FXI240621C00018850 | 2024-03-08 2:00PM EDT | 18.85 | 4.95 | 3.50 | 7.70 | 0.00 | - | 350 | 264 | 85.64% |
| FXI240621C00019850 | 2024-04-25 1:03PM EDT | 19.85 | 5.55 | 5.45 | 6.70 | 0.00 | - | 5 | 124 | 75.78% |
| FXI240621C00020000 | 2024-04-26 2:10PM EDT | 20.00 | 5.95 | 4.40 | 6.20 | +0.60 | +11.21% | 21 | 453 | 57.91% |
| FXI240621C00020850 | 2024-04-19 2:57PM EDT | 20.85 | 3.30 | 4.50 | 6.50 | 0.00 | - | 5 | 606 | 57.91% |
| FXI240621C00021000 | 2024-04-26 12:49PM EDT | 21.00 | 4.92 | 3.95 | 5.15 | +0.52 | +11.82% | 60 | 5,665 | 47.27% |
| FXI240621C00021850 | 2024-04-26 2:09PM EDT | 21.85 | 4.11 | 4.00 | 4.75 | +0.51 | +14.17% | 2 | 3,858 | 58.59% |
| FXI240621C00022000 | 2024-04-26 2:09PM EDT | 22.00 | 4.05 | 3.85 | 4.25 | +0.45 | +12.50% | 6 | 2,163 | 43.85% |
| FXI240621C00022850 | 2024-04-26 11:05AM EDT | 22.85 | 3.25 | 2.94 | 3.70 | +0.45 | +16.07% | 5 | 2,158 | 47.46% |
| FXI240621C00023000 | 2024-04-26 3:38PM EDT | 23.00 | 3.15 | 3.10 | 3.20 | +0.50 | +18.87% | 23 | 7,667 | 33.79% |
| FXI240621C00023850 | 2024-04-26 3:56PM EDT | 23.85 | 2.41 | 2.40 | 2.46 | +0.35 | +16.99% | 85 | 9,401 | 30.57% |
| FXI240621C00024000 | 2024-04-26 3:32PM EDT | 24.00 | 2.32 | 2.29 | 2.33 | +0.27 | +13.17% | 365 | 69,181 | 29.88% |
| FXI240621C00024850 | 2024-04-26 3:30PM EDT | 24.85 | 1.72 | 1.66 | 1.72 | +0.35 | +25.55% | 243 | 6,651 | 28.71% |
| FXI240621C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 1.60 | 1.58 | 1.60 | +0.30 | +23.08% | 447 | 52,912 | 27.98% |
| FXI240621C00025850 | 2024-04-26 3:30PM EDT | 25.85 | 1.15 | 1.08 | 1.13 | +0.27 | +30.68% | 245 | 37,784 | 27.74% |
| FXI240621C00026000 | 2024-04-26 3:42PM EDT | 26.00 | 1.04 | 1.02 | 1.06 | +0.21 | +25.30% | 2,518 | 69,274 | 27.74% |
| FXI240621C00026850 | 2024-04-26 3:31PM EDT | 26.85 | 0.72 | 0.69 | 0.72 | +0.20 | +38.46% | 506 | 36,645 | 27.78% |
| FXI240621C00027000 | 2024-04-26 3:55PM EDT | 27.00 | 0.64 | 0.64 | 0.66 | +0.17 | +36.17% | 4,897 | 22,891 | 27.54% |
| FXI240621C00027850 | 2024-04-26 2:20PM EDT | 27.85 | 0.40 | 0.41 | 0.43 | +0.14 | +53.85% | 27 | 18,061 | 27.69% |
| FXI240621C00028000 | 2024-04-26 3:25PM EDT | 28.00 | 0.38 | 0.38 | 0.40 | +0.12 | +46.15% | 15,328 | 39,396 | 27.78% |
| FXI240621C00028850 | 2024-04-26 1:21PM EDT | 28.85 | 0.22 | 0.23 | 0.26 | +0.05 | +29.41% | 50 | 7,754 | 28.32% |
| FXI240621C00029000 | 2024-04-26 2:58PM EDT | 29.00 | 0.21 | 0.21 | 0.23 | +0.06 | +40.00% | 1,060 | 88,444 | 27.93% |
| FXI240621C00029850 | 2024-04-26 10:00AM EDT | 29.85 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 3 | 18,088 | 28.71% |
| FXI240621C00030000 | 2024-04-26 3:13PM EDT | 30.00 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 98 | 12,886 | 28.32% |
| FXI240621C00030850 | 2024-04-24 2:15PM EDT | 30.85 | 0.03 | 0.07 | 0.09 | 0.00 | - | 2 | 8,465 | 29.49% |
| FXI240621C00031000 | 2024-03-25 9:45AM EDT | 31.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 326 | 48.88% |
| FXI240621C00031850 | 2024-03-21 1:39PM EDT | 31.85 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 639 | 53.22% |
| FXI240621C00032000 | 2024-03-14 3:14PM EDT | 32.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 55 | 22,163 | 44.04% |
| FXI240621C00032850 | 2024-02-06 4:30PM EDT | 32.85 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1,194 | 58.11% |
| FXI240621C00033000 | 2024-04-26 11:10AM EDT | 33.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 400 | 42.19% |
| FXI240621C00033850 | 2024-04-19 12:30PM EDT | 33.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 203 | 51.37% |
| FXI240621C00034000 | 2023-12-29 11:29AM EDT | 34.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 300 | 51.95% |
| FXI240621C00034850 | 2024-03-19 10:07AM EDT | 34.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 202 | 55.27% |
| FXI240621C00035000 | 2024-02-02 11:03AM EDT | 35.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 11 | 30 | 57.23% |
| FXI240621C00035850 | 2024-01-29 3:59PM EDT | 35.85 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 66 | 54.30% |
| FXI240621C00036000 | 2023-05-19 2:35PM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| FXI240621C00036850 | 2024-02-06 11:08AM EDT | 36.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 273 | 62.50% |
| FXI240621C00037850 | 2024-01-04 2:18PM EDT | 37.85 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 33 | 65.92% |
| FXI240621C00038000 | 2023-04-17 1:21PM EDT | 38.00 | 1.01 | 0.41 | 0.98 | 0.00 | - | 2 | 12 | 87.30% |
| FXI240621C00038850 | 2023-12-06 10:49AM EDT | 38.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 69.14% |
| FXI240621C00039000 | 2023-05-18 9:56AM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FXI240621C00039850 | 2023-12-26 10:30AM EDT | 39.85 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 131 | 66.99% |
| FXI240621C00040000 | 2023-04-13 9:35AM EDT | 40.00 | 0.75 | 0.15 | 0.59 | 0.00 | - | 2 | 101 | 79.79% |
| FXI240621C00040850 | 2024-03-22 9:36AM EDT | 40.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 52.34% |
| FXI240621C00041000 | 2023-03-31 9:32AM EDT | 41.00 | 0.69 | 0.18 | 0.54 | 0.00 | - | 1 | 4 | 82.42% |
| FXI240621C00041850 | 2023-12-07 10:30AM EDT | 41.85 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 85.84% |
| FXI240621C00042850 | 2023-08-14 12:20PM EDT | 42.85 | 0.17 | 0.07 | 0.13 | 0.00 | - | - | 176 | 68.16% |
| FXI240621C00043850 | 2024-04-15 3:31PM EDT | 43.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 46,911 | 51.56% |
| FXI240621C00044850 | 2024-03-11 11:56AM EDT | 44.85 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 247 | 65.63% |
| FXI240621C00045000 | 2023-05-24 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| FXI240621C00045850 | 2023-12-07 10:30AM EDT | 45.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 24 | 89.06% |
| FXI240621C00046000 | 2023-03-14 10:54AM EDT | 46.00 | 0.30 | 0.12 | 0.50 | 0.00 | - | 2 | 4 | 93.55% |
| FXI240621C00046850 | 2023-10-04 10:08AM EDT | 46.85 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 250 | 75.39% |
| FXI240621C00047000 | 2023-02-03 4:36PM EDT | 47.00 | 0.55 | 0.06 | 0.92 | 0.00 | - | 5 | 8 | 106.45% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621P00009850 | 2023-12-27 4:55PM EDT | 9.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 70 | 5,111 | 158.98% |
| FXI240621P00010000 | 2023-05-31 2:47PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FXI240621P00010850 | 2023-09-11 10:40AM EDT | 10.85 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 11 | 116.02% |
| FXI240621P00013850 | 2023-07-25 10:16AM EDT | 13.85 | 0.14 | 0.01 | 1.51 | 0.00 | - | 2 | 2 | 147.66% |
| FXI240621P00014850 | 2024-03-22 12:41PM EDT | 14.85 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 238 | 84.57% |
| FXI240621P00015000 | 2022-11-02 3:20PM EDT | 15.00 | 2.52 | 0.20 | 4.15 | 0.00 | - | - | 4 | 202.15% |
| FXI240621P00015850 | 2024-02-02 10:44AM EDT | 15.85 | 0.13 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 107.03% |
| FXI240621P00016850 | 2024-04-12 1:36PM EDT | 16.85 | 0.01 | 0.00 | 0.31 | 0.00 | - | 9 | 90 | 71.09% |
| FXI240621P00017850 | 2024-04-09 2:29PM EDT | 17.85 | 0.03 | 0.00 | 0.25 | 0.00 | - | 55 | 3,286 | 60.16% |
| FXI240621P00018850 | 2024-04-17 3:50PM EDT | 18.85 | 0.11 | 0.00 | 0.22 | 0.00 | - | 3 | 40,699 | 51.37% |
| FXI240621P00019850 | 2024-04-23 11:45AM EDT | 19.85 | 0.09 | 0.00 | 0.24 | 0.00 | - | 4 | 1,609 | 54.00% |
| FXI240621P00020000 | 2024-04-26 11:16AM EDT | 20.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 10 | 35,766 | 33.99% |
| FXI240621P00020850 | 2024-04-26 9:52AM EDT | 20.85 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 34 | 3,899 | 46.78% |
| FXI240621P00021000 | 2024-04-26 11:16AM EDT | 21.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 11 | 17,248 | 33.20% |
| FXI240621P00021850 | 2024-04-26 11:10AM EDT | 21.85 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 144 | 21,832 | 28.91% |
| FXI240621P00022000 | 2024-04-26 11:17AM EDT | 22.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 25 | 17,501 | 28.71% |
| FXI240621P00022850 | 2024-04-26 1:59PM EDT | 22.85 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 4,534 | 2,012 | 26.86% |
| FXI240621P00023000 | 2024-04-26 3:44PM EDT | 23.00 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 43 | 44,260 | 26.37% |
| FXI240621P00023850 | 2024-04-26 3:27PM EDT | 23.85 | 0.28 | 0.27 | 0.29 | -0.12 | -30.00% | 5 | 25,878 | 25.49% |
| FXI240621P00024000 | 2024-04-26 3:53PM EDT | 24.00 | 0.31 | 0.30 | 0.32 | -0.11 | -26.19% | 152 | 23,702 | 25.29% |
| FXI240621P00024850 | 2024-04-26 3:27PM EDT | 24.85 | 0.54 | 0.52 | 0.56 | -0.14 | -20.59% | 18 | 6,383 | 24.95% |
| FXI240621P00025000 | 2024-04-26 3:28PM EDT | 25.00 | 0.60 | 0.59 | 0.61 | -0.17 | -22.08% | 5,248 | 15,970 | 24.81% |
| FXI240621P00025850 | 2024-04-26 3:20PM EDT | 25.85 | 0.97 | 0.94 | 0.99 | -0.29 | -23.02% | 2 | 6,828 | 24.76% |
| FXI240621P00026000 | 2024-04-26 9:46AM EDT | 26.00 | 0.98 | 1.02 | 1.07 | -0.37 | -27.41% | 1 | 1,009 | 24.76% |
| FXI240621P00026850 | 2024-04-12 12:43PM EDT | 26.85 | 3.00 | 1.52 | 1.58 | 0.00 | - | 204 | 18,884 | 24.66% |
| FXI240621P00027000 | 2024-04-26 12:09PM EDT | 27.00 | 1.70 | 1.64 | 1.67 | -0.43 | -20.19% | 2 | 225 | 24.37% |
| FXI240621P00027850 | 2024-01-17 3:32PM EDT | 27.85 | 4.42 | 4.50 | 6.70 | 0.00 | - | 870 | 0 | 109.08% |
| FXI240621P00028000 | 2024-04-17 1:33PM EDT | 28.00 | 4.22 | 2.36 | 2.42 | 0.00 | - | 35 | 26 | 24.27% |
| FXI240621P00028850 | 2024-04-17 3:52PM EDT | 28.85 | 5.11 | 1.97 | 4.10 | 0.00 | - | 17 | 0 | 54.20% |
| FXI240621P00029000 | 2024-01-10 10:38AM EDT | 29.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FXI240621P00029850 | 2024-02-22 11:39AM EDT | 29.85 | 6.33 | 4.10 | 8.25 | 0.00 | - | 500 | 0 | 89.36% |
| FXI240621P00030000 | 2023-12-29 12:30PM EDT | 30.00 | 6.10 | 5.65 | 9.80 | 0.00 | - | 3 | 0 | 125.44% |
| FXI240621P00030850 | 2023-12-20 3:33PM EDT | 30.85 | 8.02 | 7.05 | 11.30 | 0.00 | - | 200 | 0 | 146.29% |
| FXI240621P00031000 | 2023-05-15 10:06AM EDT | 31.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| FXI240621P00031850 | 2024-02-22 4:03PM EDT | 31.85 | 7.95 | 6.10 | 10.25 | 0.00 | - | 656 | 0 | 102.54% |
| FXI240621P00032000 | 2024-01-25 3:23PM EDT | 32.00 | 9.29 | 5.80 | 10.05 | 0.00 | - | 120 | 0 | 92.92% |
| FXI240621P00032850 | 2023-09-21 9:50AM EDT | 32.85 | 6.90 | 7.90 | 8.45 | 0.00 | - | 1 | 5 | 80.91% |
| FXI240621P00033000 | 2024-04-03 12:25PM EDT | 33.00 | 8.55 | 5.10 | 9.15 | 0.00 | - | 1 | 0 | 104.74% |
| FXI240621P00033850 | 2023-08-17 10:08AM EDT | 33.85 | 7.30 | 6.80 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| FXI240621P00034850 | 2023-12-19 2:20PM EDT | 34.85 | 11.07 | 11.20 | 15.70 | 0.00 | - | 4 | 0 | 177.39% |
| FXI240621P00035000 | 2024-02-15 3:29PM EDT | 35.00 | 12.30 | 8.60 | 13.35 | 0.00 | - | 1 | 0 | 110.60% |
| FXI240621P00037850 | 2023-06-12 9:43AM EDT | 37.85 | 10.02 | 7.50 | 12.50 | 0.00 | - | - | 0 | 79.59% |
| FXI240621P00038000 | 2023-05-08 10:22AM EDT | 38.00 | 9.30 | 7.90 | 11.75 | 0.00 | - | 2 | 3 | 0.00% |
| FXI240621P00039850 | 2023-04-14 9:42AM EDT | 39.85 | 11.10 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00040000 | 2023-04-14 9:42AM EDT | 40.00 | 11.10 | 10.95 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621P00046850 | 2023-03-31 11:33AM EDT | 46.85 | 17.35 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00047000 | 2023-03-31 11:33AM EDT | 47.00 | 17.35 | 17.30 | 20.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.