iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510C00022500 | 2024-05-02 11:41AM EDT | 22.50 | 4.35 | 4.80 | 5.00 | 0.00 | - | 100 | 101 | 87.89% |
| FXI240510C00023000 | 2024-04-23 11:28AM EDT | 23.00 | 1.84 | 4.25 | 4.95 | 0.00 | - | 10 | 33 | 113.28% |
| FXI240510C00023500 | 2024-05-02 1:11PM EDT | 23.50 | 3.60 | 3.80 | 3.90 | 0.00 | - | 1 | 84 | 56.25% |
| FXI240510C00024000 | 2024-05-03 2:55PM EDT | 24.00 | 3.23 | 3.30 | 4.55 | +1.19 | +58.33% | 7 | 419 | 126.37% |
| FXI240510C00024500 | 2024-05-03 3:22PM EDT | 24.50 | 2.81 | 2.57 | 2.93 | +0.75 | +36.41% | 8 | 909 | 60.94% |
| FXI240510C00025000 | 2024-05-03 11:10AM EDT | 25.00 | 2.18 | 2.30 | 2.45 | +0.04 | +1.87% | 44 | 557 | 55.08% |
| FXI240510C00025500 | 2024-05-03 2:59PM EDT | 25.50 | 1.85 | 1.85 | 1.94 | +0.17 | +10.12% | 24 | 2,825 | 44.92% |
| FXI240510C00026000 | 2024-05-03 3:50PM EDT | 26.00 | 1.41 | 1.39 | 2.52 | +0.16 | +12.80% | 114 | 1,045 | 79.59% |
| FXI240510C00026500 | 2024-05-03 3:56PM EDT | 26.50 | 0.96 | 0.96 | 1.01 | +0.06 | +6.67% | 44 | 784 | 32.72% |
| FXI240510C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.62 | 0.62 | 0.74 | +0.04 | +6.90% | 224 | 169 | 37.31% |
| FXI240510C00027500 | 2024-05-03 3:56PM EDT | 27.50 | 0.35 | 0.35 | 0.38 | -0.03 | -7.89% | 126 | 667 | 30.37% |
| FXI240510C00028000 | 2024-05-03 3:29PM EDT | 28.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 178 | 576 | 30.86% |
| FXI240510C00028500 | 2024-05-03 2:20PM EDT | 28.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 69 | 27 | 30.47% |
| FXI240510C00029000 | 2024-05-03 2:54PM EDT | 29.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 49 | 152 | 33.20% |
| FXI240510C00035000 | 2024-05-03 12:06PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 4 | 68.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510P00018000 | 2024-04-15 3:49PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 115.63% |
| FXI240510P00020500 | 2024-04-22 11:55AM EDT | 20.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 162.11% |
| FXI240510P00021000 | 2024-04-17 11:38AM EDT | 21.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 10 | 151.56% |
| FXI240510P00021500 | 2024-04-30 12:01PM EDT | 21.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 235 | 141.02% |
| FXI240510P00022000 | 2024-04-29 9:45AM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 133 | 130.86% |
| FXI240510P00022500 | 2024-05-02 10:59AM EDT | 22.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 329 | 120.70% |
| FXI240510P00023000 | 2024-04-30 12:01PM EDT | 23.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 535 | 110.55% |
| FXI240510P00023500 | 2024-05-03 3:30PM EDT | 23.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 58 | 1,808 | 56.25% |
| FXI240510P00024000 | 2024-05-01 11:14AM EDT | 24.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 6 | 5,459 | 90.63% |
| FXI240510P00024500 | 2024-05-03 3:49PM EDT | 24.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 3 | 1,211 | 46.09% |
| FXI240510P00025000 | 2024-05-03 1:19PM EDT | 25.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 96 | 1,277 | 35.94% |
| FXI240510P00025500 | 2024-05-03 3:54PM EDT | 25.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 519 | 1,604 | 34.38% |
| FXI240510P00026000 | 2024-05-03 3:49PM EDT | 26.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 126 | 821 | 31.06% |
| FXI240510P00026500 | 2024-05-03 3:51PM EDT | 26.50 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 795 | 839 | 29.30% |
© 2024 Yahoo. All rights reserved.