iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241231C00018000 | 2024-04-24 9:52AM EDT | 18.00 | 7.85 | 7.80 | 11.90 | 0.00 | - | 2 | 5 | 86.33% |
| FXI241231C00019000 | 2024-02-08 12:46PM EDT | 19.00 | 4.90 | 5.25 | 7.75 | 0.00 | - | 10 | 12 | 0.00% |
| FXI241231C00021000 | 2024-05-03 1:54PM EDT | 21.00 | 7.17 | 6.90 | 8.10 | +0.67 | +10.31% | 1 | 8 | 54.20% |
| FXI241231C00022000 | 2024-04-26 1:48PM EDT | 22.00 | 5.05 | 6.30 | 7.35 | 0.00 | - | 11 | 48 | 52.39% |
| FXI241231C00022500 | 2024-03-13 9:30AM EDT | 22.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| FXI241231C00023000 | 2024-04-26 3:53PM EDT | 23.00 | 4.35 | 5.50 | 5.60 | 0.00 | - | 1 | 27 | 36.18% |
| FXI241231C00023500 | 2024-03-28 2:53PM EDT | 23.50 | 2.90 | 3.95 | 4.15 | 0.00 | - | 60 | 388 | 18.56% |
| FXI241231C00024000 | 2024-04-26 11:16AM EDT | 24.00 | 3.58 | 4.75 | 4.85 | 0.00 | - | 2 | 33 | 34.74% |
| FXI241231C00024500 | 2024-04-08 1:48PM EDT | 24.50 | 2.46 | 4.35 | 4.50 | 0.00 | - | 13 | 14 | 34.18% |
| FXI241231C00025000 | 2024-05-03 1:42PM EDT | 25.00 | 4.00 | 4.00 | 4.15 | +0.50 | +14.29% | 7 | 2,171 | 33.45% |
| FXI241231C00025500 | 2024-02-23 11:06AM EDT | 25.50 | 2.40 | 1.57 | 1.96 | 0.00 | - | 1 | 1 | 8.06% |
| FXI241231C00026000 | 2024-05-03 11:26AM EDT | 26.00 | 3.33 | 3.40 | 3.50 | +0.33 | +11.00% | 4,008 | 5,589 | 32.23% |
| FXI241231C00026500 | 2024-03-18 12:57PM EDT | 26.50 | 1.75 | 1.21 | 1.30 | 0.00 | - | 1 | 2 | 9.35% |
| FXI241231C00027000 | 2024-05-03 11:49AM EDT | 27.00 | 2.74 | 2.83 | 2.90 | +0.35 | +14.64% | 2 | 1,654 | 31.03% |
| FXI241231C00027500 | 2024-05-01 1:11PM EDT | 27.50 | 1.73 | 2.57 | 2.67 | 0.00 | - | 1 | 6 | 31.01% |
| FXI241231C00028000 | 2024-05-02 2:04PM EDT | 28.00 | 2.30 | 2.33 | 2.40 | -0.01 | -0.43% | 2 | 9,941 | 30.35% |
| FXI241231C00028500 | 2024-01-23 10:45AM EDT | 28.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| FXI241231C00029000 | 2024-05-03 10:56AM EDT | 29.00 | 1.84 | 1.90 | 2.00 | -0.04 | -2.13% | 4,000 | 88 | 30.18% |
| FXI241231C00030000 | 2024-05-02 11:05AM EDT | 30.00 | 1.30 | 1.54 | 1.62 | 0.00 | - | 16 | 1,724 | 29.64% |
| FXI241231C00030500 | 2024-05-03 1:24PM EDT | 30.50 | 1.38 | 1.39 | 1.62 | +0.19 | +15.97% | 10 | 19 | 31.37% |
| FXI241231C00031000 | 2024-05-02 10:23AM EDT | 31.00 | 1.00 | 1.24 | 1.30 | 0.00 | - | 11 | 25 | 29.18% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241231P00018000 | 2024-03-01 11:50AM EDT | 18.00 | 0.46 | 0.05 | 0.41 | 0.00 | - | 1 | 2 | 42.19% |
| FXI241231P00019000 | 2024-03-19 11:55AM EDT | 19.00 | 0.55 | 0.37 | 0.79 | 0.00 | - | 2 | 3 | 47.02% |
| FXI241231P00020000 | 2024-04-02 12:17PM EDT | 20.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | 50 | 55 | 32.23% |
| FXI241231P00021000 | 2024-04-11 9:30AM EDT | 21.00 | 0.69 | 0.39 | 0.43 | 0.00 | - | 5 | 44 | 30.32% |
| FXI241231P00022000 | 2024-05-02 2:36PM EDT | 22.00 | 0.61 | 0.52 | 0.57 | 0.00 | - | 67 | 487 | 29.20% |
| FXI241231P00023000 | 2024-04-29 9:31AM EDT | 23.00 | 1.06 | 0.70 | 0.75 | 0.00 | - | 14 | 464 | 28.20% |
| FXI241231P00023500 | 2024-04-24 12:12PM EDT | 23.50 | 1.30 | 0.68 | 0.86 | 0.00 | - | 2,010 | 1,785 | 27.76% |
| FXI241231P00024000 | 2024-05-03 1:42PM EDT | 24.00 | 1.00 | 0.94 | 0.99 | -0.27 | -21.26% | 1 | 423 | 27.44% |
| FXI241231P00024500 | 2024-04-01 12:17PM EDT | 24.50 | 2.15 | 0.91 | 1.55 | 0.00 | - | - | 1 | 32.62% |
| FXI241231P00025000 | 2024-05-02 10:33AM EDT | 25.00 | 1.43 | 1.23 | 1.30 | 0.00 | - | 1 | 6 | 26.88% |
| FXI241231P00025500 | 2024-04-24 3:25PM EDT | 25.50 | 2.12 | 1.10 | 1.46 | 0.00 | - | - | 1 | 26.39% |
| FXI241231P00026000 | 2024-04-26 9:43AM EDT | 26.00 | 1.60 | 1.52 | 1.67 | -0.46 | -22.33% | 2 | 5 | 26.32% |
| FXI241231P00027000 | 2024-04-09 9:40AM EDT | 27.00 | 3.40 | 2.03 | 2.09 | 0.00 | - | 2 | 15 | 25.56% |
| FXI241231P00030000 | 2024-05-02 11:48AM EDT | 30.00 | 4.15 | 2.78 | 3.85 | 0.00 | - | 1 | 1 | 24.44% |
© 2024 Yahoo. All rights reserved.