iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241018C00020000 | 2024-03-12 10:55AM EDT | 20.00 | 5.55 | 5.30 | 5.40 | 0.00 | - | 1 | 152 | 0.00% |
| FXI241018C00021000 | 2024-04-09 3:18PM EDT | 21.00 | 4.45 | 6.20 | 7.10 | 0.00 | - | 527 | 631 | 47.93% |
| FXI241018C00022000 | 2024-05-02 3:30PM EDT | 22.00 | 5.90 | 4.80 | 6.30 | +1.08 | +22.41% | 1 | 279 | 46.22% |
| FXI241018C00023000 | 2024-05-02 2:17PM EDT | 23.00 | 5.15 | 4.00 | 5.95 | +1.15 | +28.75% | 410 | 189 | 51.64% |
| FXI241018C00024000 | 2024-05-02 1:17PM EDT | 24.00 | 4.15 | 3.50 | 5.35 | +1.48 | +55.43% | 2 | 1,527 | 51.51% |
| FXI241018C00025000 | 2024-05-02 3:58PM EDT | 25.00 | 3.50 | 2.89 | 4.25 | +0.80 | +29.63% | 8 | 928 | 43.34% |
| FXI241018C00026000 | 2024-04-29 10:37AM EDT | 26.00 | 2.06 | 2.60 | 2.98 | 0.00 | - | 10 | 441 | 32.79% |
| FXI241018C00027000 | 2024-04-26 9:48AM EDT | 27.00 | 2.33 | 2.29 | 2.46 | +0.70 | +42.94% | 4 | 190 | 32.50% |
| FXI241018C00028000 | 2024-05-02 3:12PM EDT | 28.00 | 1.85 | 1.83 | 2.87 | +0.65 | +54.17% | 13 | 508 | 43.95% |
| FXI241018C00029000 | 2024-05-02 10:13AM EDT | 29.00 | 1.14 | 1.45 | 1.65 | +0.17 | +17.53% | 67 | 27 | 32.42% |
| FXI241018C00030000 | 2024-05-02 3:48PM EDT | 30.00 | 1.14 | 0.94 | 1.38 | +0.50 | +78.12% | 39 | 2,253 | 33.06% |
| FXI241018C00031000 | 2024-05-02 2:37PM EDT | 31.00 | 0.87 | 0.09 | 0.94 | +0.35 | +67.31% | 2 | 22 | 30.35% |
| FXI241018C00032000 | 2024-02-29 11:19AM EDT | 32.00 | 0.35 | 0.20 | 0.27 | 0.00 | - | 10 | 5 | 21.19% |
| FXI241018C00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.54 | 0.51 | 0.57 | +0.29 | +116.00% | 5 | 1 | 30.37% |
| FXI241018C00034000 | 2024-04-25 10:28AM EDT | 34.00 | 0.14 | 0.38 | 0.46 | 0.00 | - | 10 | 10 | 30.81% |
| FXI241018C00035000 | 2024-04-02 10:35AM EDT | 35.00 | 0.16 | 0.21 | 0.24 | 0.00 | - | 1 | 11 | 27.74% |
| FXI241018C00036000 | 2024-05-02 3:26PM EDT | 36.00 | 0.21 | 0.22 | 0.26 | +0.07 | +50.00% | 1 | 6 | 30.52% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241018P00016000 | 2024-02-29 4:48PM EDT | 16.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 73.14% |
| FXI241018P00017000 | 2024-03-05 2:14PM EDT | 17.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 138 | 58.59% |
| FXI241018P00018000 | 2024-03-04 3:37PM EDT | 18.00 | 0.30 | 0.14 | 0.18 | 0.00 | - | 15 | 164 | 40.43% |
| FXI241018P00019000 | 2024-01-30 3:36PM EDT | 19.00 | 0.85 | 0.41 | 1.93 | 0.00 | - | 10 | 13 | 64.89% |
| FXI241018P00020000 | 2024-04-29 3:30PM EDT | 20.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 10 | 68 | 30.96% |
| FXI241018P00021000 | 2024-05-02 3:05PM EDT | 21.00 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 1 | 10,104 | 29.25% |
| FXI241018P00022000 | 2024-05-01 10:27AM EDT | 22.00 | 0.41 | 0.28 | 0.32 | 0.00 | - | 60 | 633 | 28.13% |
| FXI241018P00023000 | 2024-04-26 3:42PM EDT | 23.00 | 0.57 | 0.43 | 0.46 | 0.00 | - | 1 | 192 | 27.05% |
| FXI241018P00024000 | 2024-05-01 9:57AM EDT | 24.00 | 0.92 | 0.62 | 0.67 | 0.00 | - | 5 | 212 | 26.42% |
| FXI241018P00025000 | 2024-04-26 3:42PM EDT | 25.00 | 0.95 | 0.87 | 0.97 | -0.27 | -22.13% | 5 | 1,772 | 26.17% |
| FXI241018P00026000 | 2024-04-26 12:35PM EDT | 26.00 | 1.68 | 1.08 | 1.48 | 0.00 | - | 1 | 2 | 27.81% |
| FXI241018P00027000 | 2024-05-02 1:05PM EDT | 27.00 | 1.67 | 1.58 | 1.94 | -0.60 | -26.43% | 7 | 441 | 27.44% |
| FXI241018P00029000 | 2024-01-12 11:07AM EDT | 29.00 | 6.10 | 6.10 | 8.45 | 0.00 | - | - | 0 | 83.91% |
| FXI241018P00030000 | 2024-04-25 3:05PM EDT | 30.00 | 4.68 | 2.79 | 3.65 | 0.00 | - | - | 1,000 | 24.46% |
| FXI241018P00035000 | 2024-03-01 4:29PM EDT | 35.00 | 11.05 | 8.80 | 13.00 | 0.00 | - | 2 | 0 | 74.71% |
© 2024 Yahoo. All rights reserved.