iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117C00010850 | 2024-01-05 10:47AM EDT | 10.85 | 13.00 | 8.50 | 13.50 | 0.00 | - | 5 | 11 | 0.00% |
| FXI250117C00011000 | 2023-01-13 12:04PM EDT | 11.00 | 21.52 | 17.00 | 22.00 | 0.00 | - | - | 2 | 201.32% |
| FXI250117C00011850 | 2023-12-27 4:25PM EDT | 11.85 | 12.15 | 9.00 | 14.00 | 0.00 | - | 5 | 6 | 50.39% |
| FXI250117C00012850 | 2022-12-05 10:53AM EDT | 12.85 | 15.80 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00013000 | 2022-12-05 10:53AM EDT | 13.00 | 15.80 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 193.51% |
| FXI250117C00013850 | 2022-11-23 4:39PM EDT | 13.85 | 12.15 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00014000 | 2022-11-23 4:39PM EDT | 14.00 | 12.15 | 12.50 | 17.40 | 0.00 | - | 2 | 10 | 123.34% |
| FXI250117C00014850 | 2024-04-23 12:48PM EDT | 14.85 | 10.40 | 9.25 | 13.25 | 0.00 | - | 1 | 13 | 97.90% |
| FXI250117C00015000 | 2023-05-17 11:08AM EDT | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117C00015850 | 2024-03-26 2:04PM EDT | 15.85 | 8.80 | 8.00 | 12.20 | 0.00 | - | 2 | 87 | 88.96% |
| FXI250117C00016000 | 2023-02-09 4:32PM EDT | 16.00 | 15.50 | 10.05 | 15.00 | 0.00 | - | - | 0 | 96.83% |
| FXI250117C00018850 | 2024-04-25 10:31AM EDT | 18.85 | 7.20 | 7.40 | 7.75 | 0.00 | - | 40 | 146 | 42.70% |
| FXI250117C00019000 | 2022-12-12 11:54AM EDT | 19.00 | 10.50 | 12.00 | 17.00 | 0.00 | - | 8 | 3 | 154.03% |
| FXI250117C00019850 | 2024-04-29 10:33AM EDT | 19.85 | 6.50 | 6.65 | 6.85 | -0.45 | -6.47% | 1 | 6,386 | 39.70% |
| FXI250117C00020000 | 2023-06-06 2:30PM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00020850 | 2024-04-29 10:06AM EDT | 20.85 | 6.02 | 5.85 | 6.00 | 0.00 | - | 4 | 638 | 37.35% |
| FXI250117C00021000 | 2023-05-23 1:55PM EDT | 21.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FXI250117C00021850 | 2024-04-29 12:57PM EDT | 21.85 | 5.33 | 5.05 | 5.20 | 0.00 | - | 5 | 8,209 | 35.43% |
| FXI250117C00022000 | 2023-05-31 11:46AM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,570 | 0.00% |
| FXI250117C00022850 | 2024-04-29 3:50PM EDT | 22.85 | 4.59 | 4.30 | 4.45 | 0.00 | - | 4 | 21,932 | 33.77% |
| FXI250117C00023000 | 2023-06-01 11:32AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FXI250117C00023850 | 2024-05-01 12:15PM EDT | 23.85 | 3.65 | 3.60 | 3.65 | +0.07 | +1.96% | 1,511 | 69,125 | 30.98% |
| FXI250117C00024000 | 2023-06-02 2:58PM EDT | 24.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00024850 | 2024-05-01 10:56AM EDT | 24.85 | 3.15 | 3.00 | 3.10 | +0.20 | +6.78% | 4 | 15,000 | 30.79% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 25.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00025850 | 2024-05-01 10:35AM EDT | 25.85 | 2.53 | 2.47 | 2.54 | +0.16 | +6.75% | 27 | 80,001 | 29.76% |
| FXI250117C00026000 | 2023-06-01 12:09PM EDT | 26.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| FXI250117C00026850 | 2024-05-01 9:30AM EDT | 26.85 | 2.00 | 2.00 | 2.07 | -0.06 | -2.91% | 5 | 29,268 | 29.13% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 1.56% |
| FXI250117C00027850 | 2024-05-01 11:22AM EDT | 27.85 | 1.62 | 1.61 | 1.67 | +0.08 | +5.19% | 91 | 22,112 | 28.61% |
| FXI250117C00028000 | 2023-06-05 10:22AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FXI250117C00028850 | 2024-05-01 12:26PM EDT | 28.85 | 1.28 | 1.27 | 1.33 | -0.03 | -2.29% | 1 | 8,394 | 28.15% |
| FXI250117C00029000 | 2023-06-06 9:35AM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| FXI250117C00029850 | 2024-05-01 10:58AM EDT | 29.85 | 1.06 | 1.00 | 1.06 | +0.11 | +11.58% | 6 | 9,273 | 27.93% |
| FXI250117C00030000 | 2023-05-25 11:13AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FXI250117C00030850 | 2024-04-30 2:26PM EDT | 30.85 | 0.77 | 0.76 | 0.83 | 0.00 | - | 5 | 2,322 | 27.64% |
| FXI250117C00031000 | 2023-05-10 11:46AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| FXI250117C00031850 | 2024-04-30 12:59PM EDT | 31.85 | 0.61 | 0.59 | 0.66 | 0.00 | - | 10 | 1,956 | 27.61% |
| FXI250117C00032000 | 2023-06-02 11:02AM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI250117C00032850 | 2024-04-30 10:47AM EDT | 32.85 | 0.48 | 0.47 | 0.50 | 0.00 | - | 20 | 1,064 | 27.22% |
| FXI250117C00033000 | 2023-06-06 12:27PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 6.25% |
| FXI250117C00033850 | 2024-04-30 10:42AM EDT | 33.85 | 0.40 | 0.36 | 0.41 | 0.00 | - | 25 | 2,763 | 27.59% |
| FXI250117C00034000 | 2023-05-25 12:07PM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FXI250117C00034850 | 2024-04-30 1:53PM EDT | 34.85 | 0.28 | 0.27 | 0.33 | 0.00 | - | 25 | 1,419 | 27.78% |
| FXI250117C00035000 | 2023-06-02 2:38PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FXI250117C00035850 | 2024-05-01 10:27AM EDT | 35.85 | 0.23 | 0.21 | 0.26 | -0.03 | -11.54% | 30 | 1,680 | 27.83% |
| FXI250117C00036000 | 2023-05-19 1:39PM EDT | 36.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 12.50% |
| FXI250117C00036850 | 2024-04-24 2:02PM EDT | 36.85 | 0.16 | 0.17 | 0.21 | 0.00 | - | 20 | 83 | 28.08% |
| FXI250117C00037000 | 2023-05-24 11:57AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| FXI250117C00037850 | 2024-04-26 2:12PM EDT | 37.85 | 0.17 | 0.14 | 0.17 | 0.00 | - | 401 | 617 | 28.27% |
| FXI250117C00038000 | 2023-05-12 10:51AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| FXI250117C00038850 | 2024-04-26 1:54PM EDT | 38.85 | 0.14 | 0.11 | 0.15 | 0.00 | - | 401 | 842 | 29.00% |
| FXI250117C00039000 | 2023-05-24 12:27PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| FXI250117C00039850 | 2024-04-29 12:56PM EDT | 39.85 | 0.13 | 0.06 | 0.15 | 0.00 | - | 2 | 1,159 | 30.37% |
| FXI250117C00040000 | 2023-06-02 11:48AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FXI250117C00040850 | 2024-03-18 11:03AM EDT | 40.85 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 192 | 31.25% |
| FXI250117C00041000 | 2023-03-27 2:54PM EDT | 41.00 | 1.10 | 0.58 | 1.20 | 0.00 | - | 20 | 41 | 54.30% |
| FXI250117C00041850 | 2024-04-05 1:26PM EDT | 41.85 | 0.07 | 0.04 | 1.50 | 0.00 | - | 91 | 222 | 60.25% |
| FXI250117C00042000 | 2023-04-13 12:04PM EDT | 42.00 | 1.10 | 0.39 | 0.96 | 0.00 | - | 6 | 55 | 52.03% |
| FXI250117C00042850 | 2024-02-26 4:25PM EDT | 42.85 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 44.39% |
| FXI250117C00043000 | 2023-03-31 3:43PM EDT | 43.00 | 1.05 | 0.35 | 0.97 | 0.00 | - | 1 | 13 | 53.74% |
| FXI250117C00044850 | 2024-04-04 1:22PM EDT | 44.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 150 | 1,350 | 47.07% |
| FXI250117C00045000 | 2023-06-07 12:50PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,319 | 12.50% |
| FXI250117C00049850 | 2024-04-26 10:20AM EDT | 49.85 | 0.03 | 0.00 | 0.07 | 0.00 | - | 557 | 1,574 | 36.91% |
| FXI250117C00050000 | 2023-04-10 10:10AM EDT | 50.00 | 0.45 | 0.02 | 0.86 | 0.00 | - | 50 | 80 | 51.76% |
| FXI250117C00054850 | 2024-04-26 10:20AM EDT | 54.85 | 0.02 | 0.01 | 0.06 | 0.00 | - | 52 | 3,430 | 40.43% |
| FXI250117C00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117P00010850 | 2024-03-07 2:50PM EDT | 10.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 301 | 66.60% |
| FXI250117P00011000 | 2023-05-04 10:31AM EDT | 11.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 139.75% |
| FXI250117P00011850 | 2024-03-25 1:36PM EDT | 11.85 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 521 | 85.35% |
| FXI250117P00012000 | 2022-11-02 11:41AM EDT | 12.00 | 1.07 | 0.10 | 2.87 | 0.00 | - | 1 | 16 | 102.00% |
| FXI250117P00012850 | 2024-04-30 12:12PM EDT | 12.85 | 0.05 | 0.05 | 0.14 | 0.00 | - | 21 | 58 | 48.63% |
| FXI250117P00013000 | 2022-10-24 3:27PM EDT | 13.00 | 1.26 | 0.04 | 2.16 | 0.00 | - | - | 1 | 83.35% |
| FXI250117P00013850 | 2024-04-30 9:30AM EDT | 13.85 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 6 | 50.20% |
| FXI250117P00014850 | 2024-04-03 2:13PM EDT | 14.85 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 676 | 61.62% |
| FXI250117P00015000 | 2023-05-17 3:07PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| FXI250117P00015850 | 2024-04-02 9:59AM EDT | 15.85 | 0.20 | 0.00 | 0.40 | 0.00 | - | 20 | 348 | 46.09% |
| FXI250117P00016000 | 2023-05-22 9:30AM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FXI250117P00018850 | 2024-04-30 1:18PM EDT | 18.85 | 0.31 | 0.25 | 0.34 | 0.00 | - | 1 | 18,563 | 31.25% |
| FXI250117P00019000 | 2023-04-25 1:29PM EDT | 19.00 | 1.00 | 0.74 | 1.50 | 0.00 | - | 7 | 14 | 53.78% |
| FXI250117P00019850 | 2024-04-30 12:59PM EDT | 19.85 | 0.49 | 0.37 | 0.46 | 0.00 | - | 11 | 25,159 | 30.13% |
| FXI250117P00020000 | 2023-06-02 10:12AM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,043 | 6.25% |
| FXI250117P00020850 | 2024-04-26 9:34AM EDT | 20.85 | 0.55 | 0.52 | 0.60 | 0.00 | - | 2 | 1,965 | 28.76% |
| FXI250117P00021000 | 2023-03-06 11:40AM EDT | 21.00 | 0.92 | 1.05 | 1.65 | 0.00 | - | 10 | 36 | 45.09% |
| FXI250117P00021850 | 2024-05-01 11:46AM EDT | 21.85 | 0.75 | 0.71 | 0.80 | -0.03 | -3.85% | 1 | 12,662 | 27.83% |
| FXI250117P00022000 | 2023-05-30 1:48PM EDT | 22.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,631 | 6.25% |
| FXI250117P00022850 | 2024-04-30 1:02PM EDT | 22.85 | 1.08 | 0.98 | 1.05 | 0.00 | - | 10 | 37,596 | 26.93% |
| FXI250117P00023000 | 2023-02-23 10:49AM EDT | 23.00 | 1.89 | 1.15 | 2.65 | 0.00 | - | 2 | 75 | 47.36% |
| FXI250117P00023850 | 2024-04-30 3:46PM EDT | 23.85 | 1.39 | 0.95 | 1.37 | 0.00 | - | 10 | 17,803 | 26.20% |
| FXI250117P00024000 | 2023-05-31 11:13AM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117P00024850 | 2024-04-30 12:59PM EDT | 24.85 | 1.82 | 1.69 | 1.76 | 0.00 | - | 10 | 31,766 | 25.56% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 0.78% |
| FXI250117P00025850 | 2024-04-26 9:31AM EDT | 25.85 | 2.05 | 2.08 | 2.22 | 0.00 | - | 2 | 27,364 | 24.93% |
| FXI250117P00026000 | 2023-05-18 9:30AM EDT | 26.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117P00026850 | 2024-04-26 10:27AM EDT | 26.85 | 2.60 | 2.67 | 2.75 | 0.00 | - | 3 | 4,253 | 24.32% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117P00027850 | 2024-04-24 9:31AM EDT | 27.85 | 3.70 | 3.25 | 3.40 | 0.00 | - | 4 | 1,874 | 24.27% |
| FXI250117P00028000 | 2023-06-05 10:11AM EDT | 28.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| FXI250117P00028850 | 2024-02-29 1:20PM EDT | 28.85 | 5.70 | 3.55 | 5.30 | 0.00 | - | 1 | 840 | 38.55% |
| FXI250117P00029000 | 2023-04-14 9:56AM EDT | 29.00 | 4.00 | 3.75 | 4.70 | 0.00 | - | 2 | 63 | 30.15% |
| FXI250117P00029850 | 2024-04-30 9:56AM EDT | 29.85 | 4.76 | 4.50 | 4.75 | 0.00 | - | 2 | 4,238 | 22.36% |
| FXI250117P00030000 | 2023-06-06 1:05PM EDT | 30.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,051 | 0.00% |
| FXI250117P00030850 | 2024-01-08 12:51PM EDT | 30.85 | 7.70 | 6.05 | 11.00 | 0.00 | - | 3 | 0 | 59.45% |
| FXI250117P00031000 | 2023-01-27 10:51AM EDT | 31.00 | 3.00 | 3.95 | 7.65 | 0.00 | - | 50 | 1,001 | 47.95% |
| FXI250117P00031850 | 2024-04-26 10:50AM EDT | 31.85 | 6.25 | 6.15 | 6.35 | 0.00 | - | 3 | 3 | 20.22% |
| FXI250117P00032000 | 2023-04-25 9:30AM EDT | 32.00 | 6.01 | 5.85 | 7.50 | 0.00 | - | 1 | 33 | 36.48% |
| FXI250117P00032850 | 2023-09-28 10:43AM EDT | 32.85 | 7.70 | 7.50 | 8.20 | 0.00 | - | 1 | 59 | 36.57% |
| FXI250117P00033000 | 2023-05-30 11:10AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FXI250117P00033850 | 2023-11-29 11:50AM EDT | 33.85 | 9.00 | 9.15 | 11.05 | 0.00 | - | 1 | 29 | 50.85% |
| FXI250117P00034000 | 2023-01-09 12:25PM EDT | 34.00 | 5.75 | 4.30 | 7.30 | 0.00 | - | - | 57 | 0.00% |
| FXI250117P00034850 | 2024-03-28 3:23PM EDT | 34.85 | 10.70 | 6.90 | 11.15 | 0.00 | - | 20 | 9 | 53.91% |
| FXI250117P00035000 | 2023-02-15 12:33PM EDT | 35.00 | 6.30 | 6.75 | 9.85 | 0.00 | - | 3 | 77 | 33.50% |
| FXI250117P00035850 | 2023-05-24 1:53PM EDT | 35.85 | 9.15 | 8.45 | 10.20 | 0.00 | - | - | 12 | 22.75% |
| FXI250117P00036000 | 2023-05-24 1:53PM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117P00036850 | 2023-08-17 2:20PM EDT | 36.85 | 10.09 | 9.45 | 10.45 | 0.00 | - | 1 | 3 | 0.00% |
| FXI250117P00037000 | 2023-01-27 2:06PM EDT | 37.00 | 5.93 | 7.00 | 12.00 | 0.00 | - | 61 | 13 | 39.94% |
| FXI250117P00039850 | 2023-06-21 9:30AM EDT | 39.85 | 12.30 | 9.55 | 14.45 | 0.00 | - | 4 | 0 | 36.57% |
| FXI250117P00040000 | 2023-04-24 10:39AM EDT | 40.00 | 11.85 | 11.80 | 14.70 | 0.00 | - | 1 | 22 | 39.16% |
| FXI250117P00040850 | 2023-08-24 12:01PM EDT | 40.85 | 14.04 | 12.35 | 14.25 | 0.00 | - | 4 | 5 | 0.00% |
| FXI250117P00041850 | 2023-08-03 1:16PM EDT | 41.85 | 12.29 | 12.10 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| FXI250117P00042000 | 2022-10-25 11:37AM EDT | 42.00 | 19.95 | 14.50 | 19.50 | 0.00 | - | - | 2 | 83.47% |
| FXI250117P00044850 | 2023-02-06 2:11PM EDT | 44.85 | 14.50 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00045000 | 2023-02-06 2:11PM EDT | 45.00 | 14.50 | 14.10 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| FXI250117P00049850 | 2023-04-28 3:59PM EDT | 49.85 | 21.65 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00050000 | 2023-04-28 3:59PM EDT | 50.00 | 21.65 | 21.30 | 25.35 | 0.00 | - | 1 | 0 | 65.58% |
© 2024 Yahoo. All rights reserved.