iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240816C00012000 | 2024-01-29 10:30AM EDT | 12.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FXI240816C00016000 | 2024-03-27 3:26PM EDT | 16.00 | 8.05 | 7.95 | 12.15 | 0.00 | - | 4 | 5 | 119.53% |
| FXI240816C00018000 | 2024-03-08 1:44PM EDT | 18.00 | 5.97 | 4.45 | 8.70 | 0.00 | - | 20 | 21 | 47.07% |
| FXI240816C00019000 | 2024-03-05 3:21PM EDT | 19.00 | 4.80 | 5.00 | 6.80 | 0.00 | - | 319 | 323 | 0.00% |
| FXI240816C00020000 | 2024-04-29 10:59AM EDT | 20.00 | 6.20 | 6.05 | 8.60 | 0.00 | - | 2 | 1,725 | 59.81% |
| FXI240816C00021000 | 2024-05-01 12:21PM EDT | 21.00 | 5.10 | 4.85 | 6.75 | 0.00 | - | 2 | 1,341 | 63.97% |
| FXI240816C00022000 | 2024-05-01 10:03AM EDT | 22.00 | 4.10 | 4.55 | 5.95 | 0.00 | - | 1 | 1,187 | 60.99% |
| FXI240816C00023000 | 2024-05-01 9:49AM EDT | 23.00 | 3.30 | 3.65 | 4.15 | 0.00 | - | 10 | 813 | 34.96% |
| FXI240816C00024000 | 2024-05-02 9:30AM EDT | 24.00 | 3.15 | 2.54 | 3.35 | +0.60 | +23.53% | 2 | 3,157 | 33.01% |
| FXI240816C00025000 | 2024-05-02 9:32AM EDT | 25.00 | 2.44 | 2.50 | 2.58 | +0.34 | +16.19% | 23 | 84,112 | 30.52% |
| FXI240816C00026000 | 2024-05-01 2:50PM EDT | 26.00 | 1.57 | 1.90 | 2.24 | 0.00 | - | 25 | 14,010 | 34.50% |
| FXI240816C00027000 | 2024-05-02 9:30AM EDT | 27.00 | 1.38 | 1.41 | 1.47 | +0.34 | +32.69% | 1 | 5,284 | 29.20% |
| FXI240816C00028000 | 2024-05-02 9:34AM EDT | 28.00 | 1.06 | 1.03 | 1.04 | +0.34 | +47.22% | 3 | 822 | 28.32% |
| FXI240816C00029000 | 2024-05-01 12:49PM EDT | 29.00 | 0.49 | 0.71 | 0.75 | 0.00 | - | 94 | 2,204 | 28.42% |
| FXI240816C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 0.42 | 0.50 | 0.53 | +0.08 | +23.53% | 1 | 85,654 | 28.52% |
| FXI240816C00031000 | 2024-04-22 10:10AM EDT | 31.00 | 0.08 | 0.34 | 0.37 | 0.00 | - | 20 | 58 | 28.66% |
| FXI240816C00032000 | 2024-04-30 9:52AM EDT | 32.00 | 0.14 | 0.23 | 0.28 | 0.00 | - | 1 | 88 | 29.59% |
| FXI240816C00033000 | 2024-04-16 9:30AM EDT | 33.00 | 0.05 | 0.10 | 0.19 | 0.00 | - | 1 | 124 | 29.59% |
| FXI240816C00034000 | 2024-03-08 2:09PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 42.63% |
| FXI240816C00035000 | 2024-01-03 10:52AM EDT | 35.00 | 0.15 | 0.01 | 0.54 | 0.00 | - | - | 2 | 46.88% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240816P00012000 | 2024-02-23 12:32PM EDT | 12.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1,000 | 7,003 | 100.20% |
| FXI240816P00015000 | 2024-04-23 2:41PM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 72.46% |
| FXI240816P00016000 | 2024-01-25 12:01PM EDT | 16.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 100 | 100 | 62.50% |
| FXI240816P00017000 | 2024-02-20 12:31PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FXI240816P00018000 | 2024-04-26 9:52AM EDT | 18.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 224 | 11 | 55.47% |
| FXI240816P00019000 | 2024-04-23 10:52AM EDT | 19.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 15,164 | 57.47% |
| FXI240816P00020000 | 2024-04-30 10:45AM EDT | 20.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 10 | 1,468 | 39.84% |
| FXI240816P00021000 | 2024-04-29 12:03PM EDT | 21.00 | 0.12 | 0.04 | 0.43 | 0.00 | - | 1 | 48,921 | 42.33% |
| FXI240816P00022000 | 2024-04-29 10:48AM EDT | 22.00 | 0.21 | 0.13 | 0.17 | 0.00 | - | 60 | 5,714 | 27.15% |
| FXI240816P00023000 | 2024-04-30 10:50AM EDT | 23.00 | 0.37 | 0.24 | 0.28 | 0.00 | - | 42 | 12,542 | 26.03% |
| FXI240816P00024000 | 2024-05-02 9:30AM EDT | 24.00 | 0.47 | 0.42 | 0.46 | -0.18 | -27.69% | 1 | 3,047 | 25.20% |
| FXI240816P00025000 | 2024-05-01 1:14PM EDT | 25.00 | 0.98 | 0.68 | 0.74 | 0.00 | - | 704 | 755 | 24.76% |
| FXI240816P00026000 | 2024-05-01 12:47PM EDT | 26.00 | 1.44 | 1.06 | 1.14 | 0.00 | - | 252 | 356 | 24.61% |
| FXI240816P00027000 | 2024-04-04 3:20PM EDT | 27.00 | 3.05 | 1.55 | 1.62 | 0.00 | - | 1 | 13 | 23.90% |
| FXI240816P00028000 | 2024-04-29 2:35PM EDT | 28.00 | 2.48 | 2.17 | 2.26 | 0.00 | - | 175 | 178 | 24.07% |
| FXI240816P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 4.78 | 2.40 | 3.80 | 0.00 | - | 45 | 45 | 24.12% |
| FXI240816P00032000 | 2024-04-03 12:23PM EDT | 32.00 | 7.56 | 4.35 | 6.80 | 0.00 | - | 2 | 0 | 54.10% |
© 2024 Yahoo. All rights reserved.