iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241220C00015000 | 2023-10-16 12:40PM EDT | 15.00 | 12.40 | 11.15 | 14.45 | 0.00 | - | - | 1 | 97.75% |
| FXI241220C00016000 | 2024-02-13 3:15PM EDT | 16.00 | 7.24 | 6.90 | 10.95 | 0.00 | - | - | 8 | 71.53% |
| FXI241220C00017000 | 2024-04-05 10:58AM EDT | 17.00 | 7.65 | 7.05 | 11.25 | 0.00 | - | 10 | 5 | 90.63% |
| FXI241220C00018000 | 2024-04-03 1:46PM EDT | 18.00 | 7.30 | 6.15 | 9.70 | 0.00 | - | 14 | 16 | 73.05% |
| FXI241220C00019000 | 2024-04-03 3:36PM EDT | 19.00 | 6.30 | 6.85 | 7.75 | 0.00 | - | 1 | 3 | 49.17% |
| FXI241220C00020000 | 2024-04-26 2:10PM EDT | 20.00 | 6.72 | 6.40 | 7.50 | 0.00 | - | 2 | 62 | 56.59% |
| FXI241220C00021000 | 2024-03-26 11:58AM EDT | 21.00 | 4.35 | 5.45 | 5.60 | 0.00 | - | 61 | 67 | 35.89% |
| FXI241220C00022000 | 2024-04-25 1:32PM EDT | 22.00 | 4.63 | 4.80 | 4.95 | 0.00 | - | 20 | 212 | 36.35% |
| FXI241220C00023000 | 2024-04-30 11:00AM EDT | 23.00 | 4.20 | 4.05 | 4.20 | 0.00 | - | 2 | 1,009 | 34.52% |
| FXI241220C00024000 | 2024-04-30 9:30AM EDT | 24.00 | 3.90 | 3.40 | 3.50 | 0.00 | - | 1 | 3,455 | 32.81% |
| FXI241220C00025000 | 2024-05-01 9:38AM EDT | 25.00 | 2.85 | 2.80 | 2.92 | +0.10 | +3.64% | 11 | 25,425 | 32.03% |
| FXI241220C00026000 | 2024-04-30 10:00AM EDT | 26.00 | 2.39 | 2.28 | 2.34 | 0.00 | - | 3 | 5,824 | 30.54% |
| FXI241220C00027000 | 2024-04-30 3:58PM EDT | 27.00 | 1.80 | 1.82 | 1.88 | 0.00 | - | 207 | 20,397 | 29.79% |
| FXI241220C00028000 | 2024-05-01 9:51AM EDT | 28.00 | 1.49 | 1.43 | 1.50 | +0.07 | +4.93% | 4 | 62,745 | 29.30% |
| FXI241220C00029000 | 2024-04-30 3:58PM EDT | 29.00 | 1.11 | 1.11 | 1.19 | 0.00 | - | 1 | 1,479 | 28.98% |
| FXI241220C00030000 | 2024-04-29 2:58PM EDT | 30.00 | 1.02 | 0.87 | 0.94 | 0.00 | - | 23 | 7,159 | 28.76% |
| FXI241220C00031000 | 2024-04-29 12:36PM EDT | 31.00 | 0.79 | 0.67 | 0.73 | 0.00 | - | 110 | 1,428 | 28.52% |
| FXI241220C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.60 | 0.53 | 0.57 | 0.00 | - | 5 | 4,136 | 28.42% |
| FXI241220C00033000 | 2024-04-18 1:21PM EDT | 33.00 | 0.28 | 0.37 | 0.44 | 0.00 | - | 15 | 19 | 28.32% |
| FXI241220C00034000 | 2024-02-28 11:37AM EDT | 34.00 | 0.29 | 0.15 | 0.29 | 0.00 | - | 1 | 1 | 27.10% |
| FXI241220C00035000 | 2024-04-24 3:21PM EDT | 35.00 | 0.23 | 0.20 | 0.27 | 0.00 | - | 11 | 219 | 28.47% |
| FXI241220C00036000 | 2024-04-29 2:56PM EDT | 36.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 2 | 44 | 28.86% |
| FXI241220C00038000 | 2024-02-27 10:32AM EDT | 38.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 28.81% |
| FXI241220C00039000 | 2023-11-09 1:25PM EDT | 39.00 | 0.44 | 0.00 | 0.92 | 0.00 | - | - | 1 | 49.46% |
| FXI241220C00040000 | 2024-03-01 4:38PM EDT | 40.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 48.10% |
| FXI241220C00041000 | 2024-03-06 10:43AM EDT | 41.00 | 0.30 | 0.01 | 0.42 | 0.00 | - | 1 | 42 | 42.53% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241220P00011000 | 2024-03-05 10:30AM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 76.27% |
| FXI241220P00012000 | 2024-02-02 10:41AM EDT | 12.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 10 | 455 | 84.47% |
| FXI241220P00013000 | 2024-03-12 9:31AM EDT | 13.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 57.23% |
| FXI241220P00014000 | 2024-02-22 10:33AM EDT | 14.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | 3 | 161 | 52.34% |
| FXI241220P00015000 | 2024-04-24 11:39AM EDT | 15.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 30 | 37 | 64.01% |
| FXI241220P00016000 | 2024-04-03 3:22PM EDT | 16.00 | 0.15 | 0.00 | 0.56 | 0.00 | - | 1 | 18 | 52.78% |
| FXI241220P00017000 | 2024-04-25 12:06PM EDT | 17.00 | 0.15 | 0.07 | 0.18 | 0.00 | - | 50 | 51 | 34.86% |
| FXI241220P00018000 | 2024-04-29 12:10PM EDT | 18.00 | 0.19 | 0.18 | 0.24 | 0.00 | - | 1 | 11,334 | 33.15% |
| FXI241220P00019000 | 2024-04-30 1:07PM EDT | 19.00 | 0.29 | 0.26 | 0.32 | 0.00 | - | 1 | 11,538 | 31.54% |
| FXI241220P00020000 | 2024-04-30 11:46AM EDT | 20.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 1,561 | 10,250 | 30.42% |
| FXI241220P00021000 | 2024-04-24 3:08PM EDT | 21.00 | 0.60 | 0.52 | 0.59 | 0.00 | - | 965 | 1,425 | 29.22% |
| FXI241220P00022000 | 2024-04-25 2:13PM EDT | 22.00 | 0.77 | 0.73 | 0.81 | 0.00 | - | 44 | 641 | 28.52% |
| FXI241220P00023000 | 2024-04-30 9:30AM EDT | 23.00 | 0.95 | 0.99 | 1.05 | 0.00 | - | 55 | 18,185 | 27.30% |
| FXI241220P00024000 | 2024-04-26 9:56AM EDT | 24.00 | 1.20 | 1.32 | 1.38 | 0.00 | - | 13 | 7,375 | 26.56% |
| FXI241220P00025000 | 2024-04-30 10:49AM EDT | 25.00 | 1.68 | 1.72 | 1.80 | 0.00 | - | 110 | 11,450 | 26.10% |
| FXI241220P00026000 | 2024-04-29 11:49AM EDT | 26.00 | 2.02 | 2.20 | 2.27 | 0.00 | - | 8,430 | 8,360 | 25.37% |
| FXI241220P00027000 | 2024-04-30 10:56AM EDT | 27.00 | 2.67 | 2.76 | 2.83 | 0.00 | - | 430 | 594 | 24.83% |
| FXI241220P00028000 | 2024-04-29 2:26PM EDT | 28.00 | 3.12 | 3.40 | 3.50 | 0.00 | - | 50 | 2,095 | 24.78% |
| FXI241220P00029000 | 2024-04-25 11:24AM EDT | 29.00 | 4.25 | 4.00 | 4.15 | 0.00 | - | 1 | 54 | 23.58% |
| FXI241220P00030000 | 2024-04-26 9:35AM EDT | 30.00 | 4.51 | 4.75 | 5.00 | 0.00 | - | 4 | 12 | 24.41% |
| FXI241220P00040000 | 2024-03-22 9:50AM EDT | 40.00 | 17.00 | 13.60 | 18.45 | 0.00 | - | 2 | 2 | 63.38% |
© 2024 Yahoo. All rights reserved.