iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240930C00018000 | 2024-01-19 1:04PM EDT | 18.00 | 4.50 | 5.00 | 6.15 | 0.00 | - | 20 | 20 | 0.00% |
| FXI240930C00020000 | 2024-03-18 9:30AM EDT | 20.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FXI240930C00021000 | 2024-03-28 11:59AM EDT | 21.00 | 4.10 | 4.55 | 6.50 | 0.00 | - | 4 | 5 | 35.35% |
| FXI240930C00022000 | 2024-04-26 9:52AM EDT | 22.00 | 4.72 | 5.05 | 6.35 | 0.00 | - | 3 | 3,110 | 49.90% |
| FXI240930C00022500 | 2024-04-26 10:44AM EDT | 22.50 | 4.14 | 4.25 | 6.15 | 0.00 | - | 20 | 126 | 52.49% |
| FXI240930C00023000 | 2024-04-26 12:51PM EDT | 23.00 | 3.73 | 3.85 | 5.65 | 0.00 | - | 6 | 392 | 49.27% |
| FXI240930C00023500 | 2024-04-01 9:56AM EDT | 23.50 | 2.66 | 3.25 | 3.40 | 0.00 | - | 10 | 184 | 0.00% |
| FXI240930C00024000 | 2024-05-02 3:25PM EDT | 24.00 | 4.10 | 3.50 | 5.15 | +1.19 | +40.89% | 21 | 203 | 51.20% |
| FXI240930C00024500 | 2024-05-02 12:03PM EDT | 24.50 | 3.55 | 2.93 | 3.95 | +1.53 | +75.74% | 1 | 128 | 36.26% |
| FXI240930C00025000 | 2024-05-02 9:30AM EDT | 25.00 | 2.70 | 3.35 | 3.50 | +0.41 | +17.90% | 15 | 270 | 33.94% |
| FXI240930C00025500 | 2024-04-26 12:51PM EDT | 25.50 | 2.12 | 2.61 | 3.15 | 0.00 | - | 3 | 281 | 33.06% |
| FXI240930C00026000 | 2024-04-30 1:36PM EDT | 26.00 | 1.76 | 2.65 | 3.55 | 0.00 | - | 3 | 118 | 43.24% |
| FXI240930C00026500 | 2024-05-02 1:53PM EDT | 26.50 | 2.46 | 2.41 | 2.64 | +0.77 | +45.56% | 1 | 55 | 33.47% |
| FXI240930C00027000 | 2024-05-02 2:42PM EDT | 27.00 | 2.21 | 1.98 | 2.33 | +0.79 | +55.63% | 21 | 522 | 32.50% |
| FXI240930C00027500 | 2024-04-09 10:36AM EDT | 27.50 | 0.86 | 1.94 | 2.16 | 0.00 | - | 1 | 22 | 33.30% |
| FXI240930C00028000 | 2024-05-02 1:58PM EDT | 28.00 | 1.75 | 1.72 | 1.86 | +0.62 | +54.87% | 25 | 102 | 31.98% |
| FXI240930C00028500 | 2024-04-19 2:15PM EDT | 28.50 | 0.45 | 0.92 | 1.69 | 0.00 | - | 101 | 104 | 32.30% |
| FXI240930C00029000 | 2024-05-02 12:12PM EDT | 29.00 | 1.21 | 1.13 | 1.51 | +0.38 | +45.78% | 6 | 28 | 32.25% |
| FXI240930C00029500 | 2024-02-05 2:29PM EDT | 29.50 | 0.39 | 0.49 | 0.60 | 0.00 | - | 20 | 21 | 20.51% |
| FXI240930C00030000 | 2024-04-29 9:33AM EDT | 30.00 | 0.61 | 1.03 | 1.13 | 0.00 | - | 1 | 50 | 31.13% |
| FXI240930C00030500 | 2024-05-02 2:20PM EDT | 30.50 | 0.94 | 0.90 | 1.20 | +0.47 | +100.00% | 3 | 27 | 34.30% |
| FXI240930C00031000 | 2024-05-02 10:20AM EDT | 31.00 | 0.73 | 0.79 | 0.98 | +0.40 | +121.21% | 27 | 50 | 32.76% |
| FXI240930C00032000 | 2023-12-11 10:30AM EDT | 32.00 | 0.40 | 0.07 | 0.56 | 0.00 | - | 1 | 1 | 28.81% |
| FXI240930C00034000 | 2024-04-17 9:35AM EDT | 34.00 | 0.08 | 0.34 | 0.38 | 0.00 | - | 1 | 11 | 30.71% |
| FXI240930C00034500 | 2024-05-02 12:09PM EDT | 34.50 | 0.25 | 0.29 | 0.33 | +0.09 | +56.25% | 1 | 10 | 30.71% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240930P00018000 | 2024-03-08 2:19PM EDT | 18.00 | 0.20 | 0.05 | 0.16 | 0.00 | - | 1 | 0 | 41.70% |
| FXI240930P00020000 | 2024-04-26 10:35AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 972 | 12.50% |
| FXI240930P00021000 | 2024-03-05 3:01PM EDT | 21.00 | 0.86 | 0.31 | 0.53 | 0.00 | - | 10 | 196 | 40.53% |
| FXI240930P00022000 | 2024-04-23 10:37AM EDT | 22.00 | 0.50 | 0.06 | 0.27 | 0.00 | - | 50 | 4,236 | 28.22% |
| FXI240930P00022500 | 2024-04-25 11:29AM EDT | 22.50 | 0.50 | 0.01 | 0.33 | 0.00 | - | 1 | 620 | 27.74% |
| FXI240930P00023000 | 2024-04-30 1:37PM EDT | 23.00 | 0.63 | 0.03 | 0.41 | 0.00 | - | 1 | 1 | 27.44% |
| FXI240930P00023500 | 2024-05-02 12:44PM EDT | 23.50 | 0.42 | 1.24 | 1.33 | -0.78 | -65.00% | 5 | 52 | 43.02% |
| FXI240930P00024000 | 2024-04-30 1:40PM EDT | 24.00 | 0.63 | 0.53 | 0.59 | -0.28 | -30.77% | 1 | 6 | 26.37% |
| FXI240930P00025000 | 2024-05-01 1:45PM EDT | 25.00 | 1.16 | 0.81 | 0.85 | 0.00 | - | 5 | 9 | 25.68% |
| FXI240930P00026000 | 2024-05-02 3:06PM EDT | 26.00 | 1.14 | 1.17 | 1.22 | -0.36 | -24.00% | 505 | 9 | 25.49% |
| FXI240930P00026500 | 2023-11-15 11:42AM EDT | 26.50 | 2.09 | 3.05 | 3.85 | 0.00 | - | - | 100 | 55.01% |
| FXI240930P00027000 | 2024-01-26 4:28PM EDT | 27.00 | 4.65 | 1.48 | 4.80 | 0.00 | - | 50 | 110 | 70.78% |
| FXI240930P00028000 | 2024-04-08 10:25AM EDT | 28.00 | 3.85 | 1.24 | 2.23 | 0.00 | - | 10 | 0 | 25.10% |
| FXI240930P00028500 | 2023-12-04 10:43AM EDT | 28.50 | 4.80 | 3.70 | 6.35 | 0.00 | - | 10 | 4 | 60.86% |
| FXI240930P00030500 | 2024-05-02 2:09PM EDT | 30.50 | 3.77 | 3.25 | 4.00 | -3.13 | -45.36% | 10 | 0 | 25.29% |
© 2024 Yahoo. All rights reserved.