iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240920C00011000 | 2024-02-09 4:31PM EDT | 11.00 | 11.75 | 10.50 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| FXI240920C00016000 | 2023-12-18 11:13AM EDT | 16.00 | 8.16 | 5.55 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| FXI240920C00018000 | 2024-03-08 1:57PM EDT | 18.00 | 6.10 | 4.60 | 8.85 | 0.00 | - | 20 | 18 | 0.00% |
| FXI240920C00019000 | 2024-02-16 1:44PM EDT | 19.00 | 5.29 | 4.85 | 5.85 | 0.00 | - | 4 | 4 | 0.00% |
| FXI240920C00020000 | 2024-05-02 12:57PM EDT | 20.00 | 7.42 | 5.55 | 9.00 | +1.22 | +19.68% | 2 | 578 | 78.81% |
| FXI240920C00021000 | 2024-04-15 3:36PM EDT | 21.00 | 3.75 | 6.40 | 6.70 | 0.00 | - | 4 | 221 | 41.85% |
| FXI240920C00022000 | 2024-04-26 3:20PM EDT | 22.00 | 4.57 | 5.55 | 5.80 | 0.00 | - | 1 | 1,294 | 38.97% |
| FXI240920C00023000 | 2024-04-29 2:03PM EDT | 23.00 | 3.95 | 4.80 | 4.95 | 0.00 | - | 520 | 2,504 | 36.77% |
| FXI240920C00024000 | 2024-05-02 1:03PM EDT | 24.00 | 3.95 | 4.00 | 4.10 | +0.97 | +32.55% | 143 | 33,233 | 33.94% |
| FXI240920C00025000 | 2024-05-02 2:20PM EDT | 25.00 | 3.37 | 2.95 | 3.40 | +1.03 | +44.02% | 5,030 | 10,852 | 33.08% |
| FXI240920C00026000 | 2024-05-02 1:59PM EDT | 26.00 | 2.70 | 2.59 | 2.91 | +0.86 | +46.74% | 16,483 | 39,007 | 34.50% |
| FXI240920C00027000 | 2024-05-02 1:29PM EDT | 27.00 | 2.06 | 2.10 | 2.17 | +0.68 | +49.28% | 1,037 | 38,775 | 30.96% |
| FXI240920C00028000 | 2024-05-02 1:28PM EDT | 28.00 | 1.62 | 1.64 | 1.69 | +0.59 | +57.28% | 12,961 | 22,059 | 30.32% |
| FXI240920C00029000 | 2024-05-02 2:40PM EDT | 29.00 | 1.28 | 1.26 | 1.30 | +0.50 | +64.10% | 8,516 | 11,420 | 29.93% |
| FXI240920C00030000 | 2024-05-02 2:20PM EDT | 30.00 | 0.98 | 0.96 | 0.99 | +0.48 | +96.00% | 1,108 | 18,814 | 29.74% |
| FXI240920C00031000 | 2024-05-02 2:35PM EDT | 31.00 | 0.73 | 0.72 | 0.76 | +0.46 | +170.37% | 1,306 | 26,031 | 29.86% |
| FXI240920C00032000 | 2024-05-02 2:23PM EDT | 32.00 | 0.55 | 0.54 | 0.57 | +0.26 | +89.66% | 26 | 39 | 29.81% |
| FXI240920C00033000 | 2024-04-26 11:14AM EDT | 33.00 | 0.19 | 0.40 | 0.43 | 0.00 | - | 2 | 3 | 29.93% |
| FXI240920C00034000 | 2024-05-02 11:05AM EDT | 34.00 | 0.24 | 0.30 | 0.33 | +0.14 | +140.00% | 4 | 61 | 30.27% |
| FXI240920C00035000 | 2024-02-14 4:52PM EDT | 35.00 | 0.12 | 0.05 | 0.16 | 0.00 | - | 1 | 15 | 27.34% |
| FXI240920C00036000 | 2024-03-13 12:54PM EDT | 36.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 39.89% |
| FXI240920C00037000 | 2024-01-23 12:24PM EDT | 37.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 50 | 3 | 62.67% |
| FXI240920C00039000 | 2023-12-15 11:06AM EDT | 39.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 47.07% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240920P00011000 | 2024-03-18 11:09AM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1,000 | 6,000 | 93.16% |
| FXI240920P00016000 | 2024-03-22 1:22PM EDT | 16.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 58.69% |
| FXI240920P00017000 | 2024-02-08 4:23PM EDT | 17.00 | 0.38 | 0.12 | 0.22 | 0.00 | - | 1 | 101 | 51.56% |
| FXI240920P00018000 | 2024-05-02 2:34PM EDT | 18.00 | 0.04 | 0.00 | 0.48 | -0.15 | -78.95% | 1 | 10,026 | 57.18% |
| FXI240920P00019000 | 2024-04-08 2:40PM EDT | 19.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 250 | 360 | 52.05% |
| FXI240920P00020000 | 2024-04-29 12:05PM EDT | 20.00 | 0.11 | 0.01 | 0.45 | -0.01 | -8.33% | 1 | 10,755 | 44.92% |
| FXI240920P00021000 | 2024-04-23 9:53AM EDT | 21.00 | 0.29 | 0.13 | 0.16 | 0.00 | - | 2 | 5,852 | 29.49% |
| FXI240920P00022000 | 2024-04-30 10:22AM EDT | 22.00 | 0.33 | 0.22 | 0.24 | 0.00 | - | 3 | 11,002 | 28.17% |
| FXI240920P00023000 | 2024-05-01 9:55AM EDT | 23.00 | 0.55 | 0.33 | 0.37 | 0.00 | - | 1 | 31,025 | 27.34% |
| FXI240920P00024000 | 2024-05-02 9:40AM EDT | 24.00 | 0.61 | 0.50 | 0.56 | -0.21 | -25.61% | 265 | 26,087 | 26.66% |
| FXI240920P00025000 | 2024-05-02 11:13AM EDT | 25.00 | 0.84 | 0.76 | 0.81 | -0.22 | -20.75% | 5,540 | 7,692 | 25.88% |
| FXI240920P00026000 | 2024-05-02 1:44PM EDT | 26.00 | 1.09 | 1.10 | 1.16 | -0.50 | -31.45% | 5,662 | 7,421 | 25.44% |
| FXI240920P00027000 | 2024-05-02 12:00PM EDT | 27.00 | 1.62 | 1.53 | 1.59 | -1.38 | -46.00% | 631 | 545 | 24.85% |
| FXI240920P00028000 | 2024-05-02 1:44PM EDT | 28.00 | 2.05 | 2.06 | 2.12 | -1.01 | -33.01% | 9 | 1,310 | 24.39% |
| FXI240920P00029000 | 2024-01-31 10:30AM EDT | 29.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXI240920P00030000 | 2024-04-30 11:41AM EDT | 30.00 | 4.50 | 3.40 | 3.50 | 0.00 | - | 2 | 4 | 24.37% |
© 2024 Yahoo. All rights reserved.