iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240517C00020000 | 2024-03-25 9:38AM EDT | 20.00 | 19.80 | 19.00 | 23.90 | 0.00 | - | 12 | 12 | 330.08% |
| MCHI240517C00030000 | 2024-01-25 10:34AM EDT | 30.00 | 9.51 | 9.70 | 10.90 | 0.00 | - | 2 | 18 | 0.00% |
| MCHI240517C00035000 | 2024-03-26 9:30AM EDT | 35.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| MCHI240517C00036000 | 2024-04-01 3:52PM EDT | 36.00 | 4.79 | 6.30 | 6.50 | 0.00 | - | 6 | 253 | 56.64% |
| MCHI240517C00037000 | 2024-04-24 11:04AM EDT | 37.00 | 4.40 | 5.30 | 5.60 | 0.00 | - | 15 | 29 | 54.79% |
| MCHI240517C00038000 | 2024-04-26 11:30AM EDT | 38.00 | 4.37 | 4.30 | 4.50 | 0.00 | - | 1 | 131 | 41.90% |
| MCHI240517C00039000 | 2024-04-24 9:30AM EDT | 39.00 | 2.60 | 3.40 | 3.50 | 0.00 | - | 5 | 25,756 | 34.47% |
| MCHI240517C00040000 | 2024-04-29 3:40PM EDT | 40.00 | 2.95 | 2.50 | 2.55 | 0.00 | - | 21 | 783 | 28.86% |
| MCHI240517C00041000 | 2024-04-29 3:38PM EDT | 41.00 | 2.10 | 1.65 | 1.75 | 0.00 | - | 12 | 465 | 26.91% |
| MCHI240517C00042000 | 2024-04-29 9:32AM EDT | 42.00 | 1.25 | 1.05 | 1.10 | 0.00 | - | 10 | 951 | 25.78% |
| MCHI240517C00043000 | 2024-04-30 10:18AM EDT | 43.00 | 0.55 | 0.55 | 0.65 | -0.26 | -32.10% | 4 | 388 | 25.78% |
| MCHI240517C00044000 | 2024-04-29 3:58PM EDT | 44.00 | 0.50 | 0.30 | 0.35 | 0.00 | - | 18 | 25,715 | 25.73% |
| MCHI240517C00045000 | 2024-04-29 3:09PM EDT | 45.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 41 | 37,359 | 27.05% |
| MCHI240517C00046000 | 2024-04-30 10:42AM EDT | 46.00 | 0.05 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 185 | 30.47% |
| MCHI240517C00047000 | 2024-04-29 2:55PM EDT | 47.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,015 | 32.42% |
| MCHI240517C00048000 | 2024-03-14 11:16AM EDT | 48.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 69 | 464 | 37.31% |
| MCHI240517C00049000 | 2024-03-12 9:53AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 24 | 77 | 41.80% |
| MCHI240517C00050000 | 2024-03-01 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2,500 | 1,423 | 53.91% |
| MCHI240517C00051000 | 2023-12-29 1:44PM EDT | 51.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 67.58% |
| MCHI240517C00052000 | 2024-04-23 10:00AM EDT | 52.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 73.73% |
| MCHI240517C00054000 | 2023-12-19 4:49PM EDT | 54.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 69.34% |
| MCHI240517C00055000 | 2024-03-12 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 128 | 25.00% |
| MCHI240517C00060000 | 2023-11-27 12:31PM EDT | 60.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 82.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240517P00020000 | 2024-01-26 10:32AM EDT | 20.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 219.53% |
| MCHI240517P00025000 | 2024-01-26 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 26 | 27 | 124.61% |
| MCHI240517P00030000 | 2024-03-19 12:39PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 637 | 114.84% |
| MCHI240517P00035000 | 2024-04-29 10:38AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 211 | 57.42% |
| MCHI240517P00036000 | 2024-04-25 1:16PM EDT | 36.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 3,690 | 50.59% |
| MCHI240517P00037000 | 2024-04-29 10:17AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 9,513 | 34.38% |
| MCHI240517P00038000 | 2024-04-29 11:16AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,087 | 33.40% |
| MCHI240517P00039000 | 2024-04-29 2:02PM EDT | 39.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 150 | 26.95% |
| MCHI240517P00040000 | 2024-04-29 12:51PM EDT | 40.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 8 | 610 | 25.29% |
| MCHI240517P00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 5 | 132 | 24.22% |
| MCHI240517P00042000 | 2024-04-26 2:50PM EDT | 42.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 33 | 155 | 23.49% |
| MCHI240517P00043000 | 2024-04-30 10:33AM EDT | 43.00 | 1.25 | 1.25 | 1.30 | +0.11 | +9.65% | 12 | 29 | 23.44% |
| MCHI240517P00044000 | 2024-03-15 10:14AM EDT | 44.00 | 4.10 | 3.50 | 4.90 | 0.00 | - | 3 | 16 | 85.45% |
| MCHI240517P00045000 | 2024-04-25 9:31AM EDT | 45.00 | 3.83 | 2.80 | 2.90 | 0.00 | - | 4 | 12 | 25.39% |
| MCHI240517P00046000 | 2024-03-15 11:14AM EDT | 46.00 | 5.88 | 6.10 | 7.30 | 0.00 | - | 2 | 2 | 117.87% |
| MCHI240517P00050000 | 2023-11-15 12:38PM EDT | 50.00 | 6.10 | 8.70 | 11.80 | 0.00 | - | - | 3 | 136.52% |
© 2024 Yahoo. All rights reserved.