iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517C00022000 | 2024-05-09 1:23PM EDT | 2024-05-17 | 5.35 | 4.75 | 5.80 | 0.00 | - | 2 | 152,303 | 81.25% |
| FXI240621C00022000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 5.85 | 5.80 | 6.20 | +0.45 | +8.33% | 9 | 1,700 | 54.10% |
| FXI240628C00022000 | 2024-05-07 11:10AM EDT | 2024-06-28 | 5.15 | 4.05 | 7.10 | 0.00 | - | 2 | 142 | 95.61% |
| FXI240816C00022000 | 2024-05-09 11:44AM EDT | 2024-08-16 | 6.00 | 5.60 | 7.10 | +0.30 | +5.26% | 3 | 1,188 | 67.97% |
| FXI240920C00022000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 5.80 | 4.65 | 7.50 | 0.00 | - | 1 | 1,294 | 66.65% |
| FXI240930C00022000 | 2024-05-10 12:36PM EDT | 2024-09-30 | 6.22 | 5.35 | 8.05 | +1.50 | +31.78% | 5 | 3,110 | 74.80% |
| FXI241018C00022000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 6.04 | 6.05 | 7.75 | 0.00 | - | 2 | 279 | 65.16% |
| FXI241115C00022000 | 2024-05-10 9:48AM EDT | 2024-11-15 | 6.35 | 5.15 | 7.40 | +0.30 | +4.96% | 3 | 1,391 | 54.27% |
| FXI241220C00022000 | 2024-05-08 1:48PM EDT | 2024-12-20 | 5.80 | 5.50 | 7.35 | 0.00 | - | 4 | 205 | 49.07% |
| FXI241231C00022000 | 2024-05-06 2:43PM EDT | 2024-12-31 | 6.16 | 5.90 | 8.70 | 0.00 | - | 1 | 47 | 67.82% |
| FXI250117C00022000 | 2023-05-31 11:46AM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,570 | 0.00% |
| FXI250321C00022000 | 2024-05-08 3:55PM EDT | 2025-03-21 | 6.33 | 6.20 | 7.60 | 0.00 | - | 1 | 6 | 44.70% |
| FXI250331C00022000 | 2024-04-24 11:14AM EDT | 2025-03-31 | 4.15 | 6.15 | 6.85 | 0.00 | - | 10 | 10 | 33.99% |
| FXI250620C00022000 | 2024-04-02 10:34AM EDT | 2025-06-20 | 4.95 | 6.10 | 6.25 | 0.00 | - | - | 1 | 22.07% |
| FXI260116C00022000 | 2024-05-10 2:49PM EDT | 2026-01-16 | 7.61 | 7.50 | 8.30 | +0.41 | +5.69% | 6 | 5,974 | 38.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510P00022000 | 2024-05-08 3:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 181.25% |
| FXI240517P00022000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 278,333 | 68.75% |
| FXI240524P00022000 | 2024-05-09 1:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 38 | 132 | 93.75% |
| FXI240531P00022000 | 2024-04-30 12:34PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 105 | 77.54% |
| FXI240607P00022000 | 2024-04-26 12:08PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 67.48% |
| FXI240621P00022000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.12 | +0.02 | +66.67% | 2 | 16,071 | 45.90% |
| FXI240628P00022000 | 2024-05-08 10:58AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.00 | 0.00 | - | 10 | 1,173 | 12.50% |
| FXI240719P00022000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 0.08 | 0.00 | 1.00 | 0.00 | - | 3 | 41 | 53.66% |
| FXI240816P00022000 | 2024-05-06 1:54PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.70 | 0.00 | - | 2 | 5,752 | 51.47% |
| FXI240920P00022000 | 2024-05-09 1:39PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.18 | 0.00 | - | 11 | 10,298 | 28.71% |
| FXI240930P00022000 | 2024-04-23 10:37AM EDT | 2024-09-30 | 0.50 | 0.14 | 0.17 | 0.00 | - | 50 | 4,236 | 27.34% |
| FXI241018P00022000 | 2024-05-01 10:27AM EDT | 2024-10-18 | 0.41 | 0.13 | 0.20 | 0.00 | - | 60 | 633 | 26.86% |
| FXI241115P00022000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 0.37 | 0.23 | 0.27 | 0.00 | - | 75 | 178 | 26.95% |
| FXI241220P00022000 | 2024-05-09 9:43AM EDT | 2024-12-20 | 0.45 | 0.36 | 0.40 | 0.00 | - | 80 | 561 | 27.95% |
| FXI241231P00022000 | 2024-05-02 2:36PM EDT | 2024-12-31 | 0.61 | 0.37 | 0.41 | 0.00 | - | 67 | 487 | 27.54% |
| FXI250117P00022000 | 2023-05-30 1:48PM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,631 | 6.25% |
| FXI250321P00022000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 1.00 | 0.52 | 0.56 | 0.00 | - | 13 | 1,113 | 26.49% |
| FXI250331P00022000 | 2024-05-09 12:22PM EDT | 2025-03-31 | 0.58 | 0.09 | 0.65 | 0.00 | - | 10 | 1 | 27.56% |
| FXI250620P00022000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 1.27 | 0.65 | 0.93 | 0.00 | - | 86 | 251 | 28.52% |
| FXI260116P00022000 | 2024-05-09 2:11PM EDT | 2026-01-16 | 0.91 | 0.99 | 1.38 | 0.00 | - | 1 | 11,321 | 27.74% |
© 2024 Yahoo. All rights reserved.