Invesco CurrencyShares Japanese Yen Trust (FXY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY250117C00035000 | 2024-02-13 4:57PM EDT | 35.00 | 28.10 | 26.50 | 31.50 | 0.00 | - | 1 | 127 | 114.60% |
| FXY250117C00040000 | 2022-09-30 1:02PM EDT | 40.00 | 28.50 | 24.00 | 29.00 | 0.00 | - | 2 | 2 | 115.80% |
| FXY250117C00050000 | 2024-04-29 9:53AM EDT | 50.00 | 11.40 | 8.20 | 12.50 | 0.00 | - | 30 | 64 | 51.00% |
| FXY250117C00055000 | 2024-06-25 2:02PM EDT | 55.00 | 5.05 | 2.95 | 5.90 | 0.00 | - | 1 | 6 | 26.65% |
| FXY250117C00056000 | 2024-05-02 9:57AM EDT | 56.00 | 6.45 | 3.00 | 6.20 | 0.00 | - | 162 | 162 | 31.64% |
| FXY250117C00057000 | 2024-06-24 11:53AM EDT | 57.00 | 3.60 | 2.60 | 5.00 | 0.00 | - | 50 | 53 | 27.44% |
| FXY250117C00058000 | 2024-06-24 10:18AM EDT | 58.00 | 2.80 | 1.10 | 3.40 | 0.00 | - | 5 | 10 | 20.83% |
| FXY250117C00059000 | 2024-06-26 9:48AM EDT | 59.00 | 2.05 | 1.35 | 2.15 | 0.00 | - | 1 | 279 | 16.03% |
| FXY250117C00060000 | 2024-06-26 3:09PM EDT | 60.00 | 1.45 | 1.20 | 2.60 | 0.00 | - | 76 | 183 | 20.92% |
| FXY250117C00061000 | 2024-06-27 10:38AM EDT | 61.00 | 1.20 | 1.00 | 1.50 | +0.05 | +4.35% | 20 | 961 | 16.29% |
| FXY250117C00062000 | 2024-06-26 12:03PM EDT | 62.00 | 0.83 | 0.05 | 1.10 | 0.00 | - | 5 | 685 | 15.44% |
| FXY250117C00063000 | 2024-06-27 9:30AM EDT | 63.00 | 0.70 | 0.50 | 0.95 | 0.00 | - | 1 | 789 | 15.99% |
| FXY250117C00064000 | 2024-06-26 9:50AM EDT | 64.00 | 0.65 | 0.40 | 1.75 | 0.00 | - | 1 | 157 | 23.13% |
| FXY250117C00065000 | 2024-06-26 3:25PM EDT | 65.00 | 0.49 | 0.35 | 0.75 | 0.00 | - | 13 | 6,782 | 17.30% |
| FXY250117C00066000 | 2024-06-21 9:48AM EDT | 66.00 | 0.05 | 0.10 | 0.65 | 0.00 | - | 3 | 1,739 | 17.73% |
| FXY250117C00067000 | 2024-06-26 3:33PM EDT | 67.00 | 0.35 | 0.35 | 0.75 | 0.00 | - | 3 | 191 | 19.89% |
| FXY250117C00068000 | 2024-06-26 12:25PM EDT | 68.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 2 | 442 | 18.07% |
| FXY250117C00069000 | 2024-05-08 1:57PM EDT | 69.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 22.78% |
| FXY250117C00070000 | 2024-06-26 3:46PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 35 | 2,577 | 18.24% |
| FXY250117C00071000 | 2024-04-25 3:57PM EDT | 71.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | 199 | 257 | 19.92% |
| FXY250117C00072000 | 2024-06-07 1:08PM EDT | 72.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 5 | 270 | 36.15% |
| FXY250117C00073000 | 2024-06-17 11:35AM EDT | 73.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 134 | 21.09% |
| FXY250117C00074000 | 2024-03-19 12:34PM EDT | 74.00 | 1.25 | 0.15 | 0.40 | 0.00 | - | 2 | 57 | 23.49% |
| FXY250117C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 699 | 21.00% |
| FXY250117C00076000 | 2024-05-02 12:49PM EDT | 76.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 15 | 45 | 43.12% |
| FXY250117C00077000 | 2024-05-17 2:54PM EDT | 77.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 30 | 97 | 30.66% |
| FXY250117C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 954 | 24.90% |
| FXY250117C00085000 | 2024-06-03 12:22PM EDT | 85.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 138 | 949 | 28.47% |
| FXY250117C00090000 | 2024-01-19 4:37PM EDT | 90.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 15 | 109 | 55.60% |
| FXY250117C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FXY250117C00100000 | 2024-05-14 12:52PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 667 | 37.55% |
| FXY250117C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 51 | 47.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY250117P00045000 | 2024-04-15 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FXY250117P00050000 | 2024-06-21 1:52PM EDT | 50.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 25 | 1,316 | 28.98% |
| FXY250117P00054000 | 2024-05-06 10:06AM EDT | 54.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 44 | 9.56% |
| FXY250117P00055000 | 2024-06-26 1:28PM EDT | 55.00 | 0.44 | 0.00 | 0.70 | 0.00 | - | 85 | 864 | 10.06% |
| FXY250117P00056000 | 2024-06-26 1:48PM EDT | 56.00 | 0.55 | 0.35 | 0.90 | 0.00 | - | 100 | 213 | 9.27% |
| FXY250117P00057000 | 2024-06-26 12:23PM EDT | 57.00 | 0.92 | 0.50 | 1.35 | 0.00 | - | 1 | 24 | 9.55% |
| FXY250117P00058000 | 2024-06-25 9:30AM EDT | 58.00 | 1.15 | 0.85 | 3.40 | 0.00 | - | 1 | 20 | 18.52% |
| FXY250117P00059000 | 2024-06-24 12:51PM EDT | 59.00 | 1.56 | 0.50 | 2.10 | 0.00 | - | 1 | 316 | 7.36% |
| FXY250117P00060000 | 2024-06-26 12:23PM EDT | 60.00 | 2.42 | 2.00 | 4.30 | 0.00 | - | 3 | 481 | 16.79% |
| FXY250117P00061000 | 2024-06-07 10:46AM EDT | 61.00 | 1.56 | 1.35 | 5.60 | 0.00 | - | 6 | 107 | 20.63% |
| FXY250117P00062000 | 2024-06-26 12:25PM EDT | 62.00 | 4.55 | 2.25 | 6.50 | 0.00 | - | 2 | 7 | 21.94% |
| FXY250117P00063000 | 2024-06-12 9:46AM EDT | 63.00 | 3.60 | 5.10 | 5.80 | 0.00 | - | 100 | 53 | 11.52% |
| FXY250117P00064000 | 2024-04-10 9:30AM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FXY250117P00065000 | 2024-05-23 11:44AM EDT | 65.00 | 5.95 | 4.70 | 9.00 | 0.00 | - | 1 | 1 | 23.72% |
| FXY250117P00066000 | 2024-02-12 12:34PM EDT | 66.00 | 4.00 | 1.55 | 5.50 | 0.00 | - | 5 | 157 | 0.00% |
| FXY250117P00067000 | 2023-12-29 11:51AM EDT | 67.00 | 2.23 | 1.50 | 6.50 | 0.00 | - | 1 | 4 | 0.00% |
| FXY250117P00068000 | 2023-10-31 12:21PM EDT | 68.00 | 5.40 | 3.00 | 8.00 | 0.00 | - | 3 | 0 | 0.00% |
| FXY250117P00070000 | 2024-06-14 1:42PM EDT | 70.00 | 11.04 | 12.10 | 12.80 | 0.00 | - | 9 | 125 | 19.65% |
| FXY250117P00071000 | 2023-12-07 11:09AM EDT | 71.00 | 6.90 | 4.50 | 9.50 | 0.00 | - | 20 | 0 | 0.00% |
| FXY250117P00072000 | 2023-08-16 10:58AM EDT | 72.00 | 8.00 | 6.50 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| FXY250117P00073000 | 2024-01-02 12:39PM EDT | 73.00 | 7.60 | 7.10 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXY250117P00074000 | 2023-11-20 1:28PM EDT | 74.00 | 11.40 | 7.20 | 11.60 | 0.00 | - | 20 | 0 | 0.00% |
| FXY250117P00075000 | 2023-09-12 2:16PM EDT | 75.00 | 11.73 | 10.50 | 15.50 | 0.00 | - | 101 | 0 | 0.00% |
| FXY250117P00077000 | 2023-02-27 2:12PM EDT | 77.00 | 8.50 | 4.50 | 9.50 | 0.00 | - | 2 | 3 | 0.00% |
| FXY250117P00080000 | 2023-11-14 3:45PM EDT | 80.00 | 18.23 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.