FXI - iShares China Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FXI191115C000220002019-06-14 2:18PM EST22.0018.5320.1020.450.00-3647520.31%
FXI191115C000230002019-06-14 1:58PM EST23.0017.5318.8519.400.00-2428453.91%
FXI191115C000240002019-06-14 2:08PM EST24.0016.5218.1518.450.00-1416466.41%
FXI191115C000250002019-06-14 2:08PM EST25.0015.5217.1017.400.00-2429427.73%
FXI191115C000270002019-06-28 10:10AM EST27.0015.9113.5017.000.00-20375.39%
FXI191115C000300002019-06-07 10:18AM EST30.0014.8511.9514.200.00-11413.09%
FXI191115C000310002019-06-07 10:18AM EST31.0010.2010.8013.200.00-45376.17%
FXI191115C000315002019-08-30 2:05PM EST31.507.798.458.950.00-100.00%
FXI191115C000320002019-11-08 12:54PM EST32.0010.750.000.000.00-160.00%
FXI191115C000325002019-08-15 9:59AM EST32.506.108.8510.000.00-20191.41%
FXI191115C000330002019-06-07 10:18AM EST33.0011.109.6510.400.00-44107324.80%
FXI191115C000335002019-08-11 11:02PM EST33.505.357.658.000.00-180.00%
FXI191115C000340002019-09-16 8:52AM EST34.007.657.658.300.00-2106172.66%
FXI191115C000345002019-10-23 2:10PM EST34.506.800.000.000.00-7640.00%
FXI191115C000350002019-11-12 2:33PM EST35.006.720.000.000.00-51110.00%
FXI191115C000355002019-09-17 12:09PM EST35.505.906.206.300.00-81795.31%
FXI191115C000360002019-11-12 3:43PM EST36.005.700.000.000.00-122750.00%
FXI191115C000365002019-10-11 9:13AM EST36.505.170.000.000.00-2310.00%
FXI191115C000370002019-11-05 12:17PM EST37.005.850.000.000.00-1870.00%
FXI191115C000375002019-11-12 3:53PM EST37.504.250.000.000.00-161,1980.00%
FXI191115C000380002019-11-11 1:44PM EST38.004.070.000.000.00-64,6930.00%
FXI191115C000385002019-11-11 11:01AM EST38.503.550.000.000.00-18380.00%
FXI191115C000390002019-11-12 3:53PM EST39.002.760.000.000.00-6432,5810.00%
FXI191115C000395002019-11-12 3:58PM EST39.502.250.000.000.00-7232,7990.00%
FXI191115C000400002019-11-12 3:39PM EST40.001.720.000.000.00-7931,2780.00%
FXI191115C000405002019-11-12 3:53PM EST40.501.290.000.000.00-86,7690.00%
FXI191115C000410002019-11-12 3:41PM EST41.000.760.000.000.00-2,12530,3180.00%
FXI191115C000415002019-11-12 3:45PM EST41.500.380.000.000.00-2,05678,3280.00%
FXI191115C000420002019-11-12 3:49PM EST42.000.160.000.000.00-7,26986,4053.13%
FXI191115C000425002019-11-12 2:06PM EST42.500.050.000.000.00-35969,1816.25%
FXI191115C000430002019-11-12 3:45PM EST43.000.020.000.000.00-1,559151,54412.50%
FXI191115C000435002019-11-12 3:43PM EST43.500.020.000.000.00-623,83312.50%
FXI191115C000440002019-11-12 3:58PM EST44.000.010.000.000.00-50838,62312.50%
FXI191115C000445002019-11-12 12:25PM EST44.500.010.000.000.00-465,63125.00%
FXI191115C000450002019-11-12 2:38PM EST45.000.010.000.000.00-2427,85225.00%
FXI191115C000455002019-11-12 9:56AM EST45.500.010.000.000.00-1516225.00%
FXI191115C000460002019-11-08 11:21AM EST46.000.010.000.000.00-2,0015,47425.00%
FXI191115C000465002019-11-06 9:36AM EST46.500.010.000.000.00-119425.00%
FXI191115C000470002019-10-11 2:36PM EST47.000.040.000.000.00-391025.00%
FXI191115C000475002019-10-21 12:15PM EST47.500.010.000.000.00-14125.00%
FXI191115C000480002019-10-01 9:07AM EST48.000.020.000.000.00-551650.00%
FXI191115C000485002019-09-12 11:45AM EST48.500.010.000.040.00-43278.91%
FXI191115C000490002019-07-30 8:30AM EST49.000.110.000.030.00-32579.69%
FXI191115C000500002019-10-09 2:40PM EST50.000.020.000.020.00-108,44384.38%
FXI191115C000510002019-10-14 10:36AM EST51.000.010.000.000.00-796150.00%
FXI191115C000520002019-08-26 11:39AM EST52.000.010.000.020.00-15598.44%
FXI191115C000530002019-06-07 10:03AM EST53.000.140.050.100.00-2525142.19%
FXI191115C000540002019-10-04 2:09PM EST54.000.010.000.000.00-13050.00%
FXI191115C000550002019-10-10 8:40AM EST55.000.020.010.020.00-18128.13%
FXI191115C000560002019-06-07 10:18AM EST56.000.080.010.050.00-33146.88%
FXI191115C000580002019-07-30 12:13PM EST58.000.020.000.020.00-611140.63%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FXI191115P000220002019-09-04 8:30AM EST22.000.140.000.030.00-10281.25%
FXI191115P000250002019-10-10 8:40AM EST25.000.030.000.020.00-932,027218.75%
FXI191115P000280002019-10-08 10:18AM EST28.000.020.000.000.00-7050.00%
FXI191115P000290002019-10-14 1:51PM EST29.000.010.000.000.00-876850.00%
FXI191115P000300002019-09-27 2:59PM EST30.000.030.000.020.00-63,212146.88%
FXI191115P000305002019-10-03 8:30AM EST30.500.010.000.020.00-24,009140.63%
FXI191115P000310002019-09-27 2:22PM EST31.000.010.000.020.00-15,974134.38%
FXI191115P000315002019-10-23 8:30AM EST31.500.240.000.020.00-11,110128.13%
FXI191115P000320002019-10-31 11:28AM EST32.000.010.000.000.00-120,32650.00%
FXI191115P000325002019-09-16 10:15AM EST32.500.030.000.030.00-203,847120.31%
FXI191115P000330002019-11-11 10:57AM EST33.000.010.000.000.00-32,53350.00%
FXI191115P000335002019-10-30 11:14AM EST33.500.010.000.000.00-1,9865,07750.00%
FXI191115P000340002019-11-12 2:13PM EST34.000.010.000.000.00-84,82950.00%
FXI191115P000345002019-10-30 12:48PM EST34.500.020.000.000.00-18250.00%
FXI191115P000350002019-11-12 3:57PM EST35.000.010.000.000.00-42123,16150.00%
FXI191115P000355002019-11-12 2:44PM EST35.500.010.000.000.00-73,12350.00%
FXI191115P000360002019-11-12 2:38PM EST36.000.010.000.000.00-4144,37650.00%
FXI191115P000365002019-11-11 9:31AM EST36.500.010.000.000.00-42,24050.00%
FXI191115P000370002019-11-12 1:35PM EST37.000.010.000.000.00-148,76425.00%
FXI191115P000375002019-11-08 3:13PM EST37.500.010.000.000.00-2006,31125.00%
FXI191115P000380002019-11-11 10:57AM EST38.000.010.000.000.00-743,19925.00%
FXI191115P000385002019-11-12 1:29PM EST38.500.030.000.000.00-18,83425.00%
FXI191115P000390002019-11-12 3:43PM EST39.000.010.000.000.00-1196,30425.00%
FXI191115P000395002019-11-12 3:57PM EST39.500.030.000.000.00-63437,38012.50%
FXI191115P000400002019-11-12 3:39PM EST40.000.030.000.000.00-142130,67012.50%
FXI191115P000405002019-11-12 3:55PM EST40.500.040.000.000.00-23,18726,11912.50%
FXI191115P000410002019-11-12 3:45PM EST41.000.080.000.000.00-10,67667,5726.25%
FXI191115P000415002019-11-12 3:59PM EST41.500.170.000.000.00-26,68547,6091.56%
FXI191115P000420002019-11-12 3:57PM EST42.000.410.000.000.00-8,09041,6720.00%
FXI191115P000425002019-11-12 3:59PM EST42.500.830.000.000.00-5521,3500.00%
FXI191115P000430002019-11-12 3:59PM EST43.001.300.000.000.00-8912,8260.00%
FXI191115P000435002019-11-12 1:08PM EST43.501.650.000.000.00-11,6500.00%
FXI191115P000440002019-11-12 1:23PM EST44.002.190.000.000.00-2160.00%
FXI191115P000445002019-11-08 3:41PM EST44.501.840.000.000.00-2500.00%
FXI191115P000450002019-11-12 9:56AM EST45.003.190.000.000.00-550.00%
FXI191115P000455002019-08-02 9:00AM EST45.507.254.754.850.00-101155.86%
FXI191115P000460002019-10-11 9:13AM EST46.004.470.000.000.00-240.00%
FXI191115P000470002019-10-17 9:47AM EST47.005.280.000.000.00-800.00%
FXI191115P000475002019-06-07 10:03AM EST47.505.155.055.150.00-760.00%
FXI191115P000480002019-06-07 10:03AM EST48.004.005.455.600.00-1550.00%
FXI191115P000490002019-10-11 9:49AM EST49.007.457.207.350.00-2299.22%
FXI191115P000500002019-08-05 2:13PM EST50.0011.839.259.400.00-100232.42%
FXI191115P000510002019-06-07 10:03AM EST51.007.307.459.900.00--5205.27%
FXI191115P000560002019-11-11 12:01AM EST56.0013.100.000.000.00---0.00%
FXI191115P000620002019-06-07 10:03AM EST62.0018.6018.2020.850.00-1616317.58%
FXI191115P000630002019-06-07 10:03AM EST63.0018.5518.7021.900.00-4848333.59%
FXI191115P000670002019-06-07 10:03AM EST67.0022.3523.0025.650.00-1111326.56%