iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240621C00020000 | 2024-01-31 11:35AM EDT | 20.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 60 | 36 | 0.00% |
| MCHI240621C00024660 | 2023-02-07 1:33PM EDT | 24.66 | 27.63 | - | - | 0.00 | - | - | - | 0.00% |
| MCHI240621C00025000 | 2023-02-07 1:33PM EDT | 25.00 | 27.63 | 20.60 | 25.10 | 0.00 | - | 1 | 4 | 168.07% |
| MCHI240621C00034660 | 2024-05-10 9:30AM EDT | 34.66 | 10.80 | 12.00 | 12.60 | 0.00 | - | 3 | 147 | 67.38% |
| MCHI240621C00035000 | 2023-06-02 9:34AM EDT | 35.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI240621C00038000 | 2024-04-29 3:54PM EDT | 38.00 | 5.10 | 8.70 | 9.60 | 0.00 | - | 7 | 11 | 65.48% |
| MCHI240621C00039660 | 2024-05-17 2:22PM EDT | 39.66 | 7.90 | 7.00 | 7.80 | 0.00 | - | 1 | 212 | 50.98% |
| MCHI240621C00040000 | 2023-01-20 11:26AM EDT | 40.00 | 18.60 | 12.40 | 14.40 | 0.00 | - | 7 | 10 | 186.91% |
| MCHI240621C00041000 | 2024-05-17 11:29AM EDT | 41.00 | 6.89 | 5.70 | 6.80 | 0.00 | - | 1 | 15 | 54.05% |
| MCHI240621C00042000 | 2024-05-17 10:39AM EDT | 42.00 | 5.75 | 4.60 | 5.90 | 0.00 | - | 20 | 18 | 50.54% |
| MCHI240621C00043000 | 2024-05-17 3:17PM EDT | 43.00 | 4.68 | 4.00 | 4.50 | 0.00 | - | 5 | 124 | 33.99% |
| MCHI240621C00044660 | 2024-05-17 10:25AM EDT | 44.66 | 3.27 | 2.75 | 2.90 | 0.00 | - | 150 | 430 | 25.83% |
| MCHI240621C00045000 | 2023-05-30 3:44PM EDT | 45.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCHI240621C00046000 | 2024-05-20 11:53AM EDT | 46.00 | 1.83 | 1.80 | 1.95 | -0.34 | -15.67% | 5 | 278 | 24.90% |
| MCHI240621C00047000 | 2024-05-20 1:00PM EDT | 47.00 | 1.35 | 1.25 | 1.35 | -0.25 | -15.62% | 11 | 194 | 23.95% |
| MCHI240621C00048000 | 2024-05-20 9:57AM EDT | 48.00 | 0.90 | 0.80 | 0.90 | -0.08 | -8.16% | 3 | 202 | 23.61% |
| MCHI240621C00049660 | 2024-05-20 9:31AM EDT | 49.66 | 0.47 | 0.40 | 0.50 | -0.13 | -21.67% | 2 | 228 | 25.39% |
| MCHI240621C00050000 | 2023-05-10 1:20PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| MCHI240621C00054660 | 2024-05-14 9:36AM EDT | 54.66 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 36.23% |
| MCHI240621C00055000 | 2023-05-23 9:37AM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCHI240621C00059660 | 2024-05-14 12:34PM EDT | 59.66 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 47 | 67.33% |
| MCHI240621C00060000 | 2023-05-10 9:30AM EDT | 60.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHI240621C00064660 | 2024-02-06 11:35AM EDT | 64.66 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 30 | 56.45% |
| MCHI240621C00065000 | 2023-04-18 3:50PM EDT | 65.00 | 1.45 | 0.40 | 1.20 | 0.00 | - | 8 | 28 | 90.04% |
| MCHI240621C00069660 | 2023-08-28 12:07PM EDT | 69.66 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MCHI240621C00070000 | 2023-05-26 12:25PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| MCHI240621C00074660 | 2023-10-23 10:27AM EDT | 74.66 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| MCHI240621C00075000 | 2023-01-18 12:39PM EDT | 75.00 | 1.58 | 0.40 | 1.25 | 0.00 | - | - | 20 | 116.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240621P00020000 | 2024-01-23 10:48AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 180.86% |
| MCHI240621P00024660 | 2024-02-07 10:40AM EDT | 24.66 | 0.12 | 0.00 | 0.75 | 0.00 | - | 9 | 31 | 141.60% |
| MCHI240621P00025000 | 2023-01-24 12:24PM EDT | 25.00 | 0.53 | 0.00 | 1.80 | 0.00 | - | - | 1 | 173.05% |
| MCHI240621P00029660 | 2024-05-13 9:30AM EDT | 29.66 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 78.13% |
| MCHI240621P00030000 | 2023-05-18 2:56PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MCHI240621P00034660 | 2024-04-26 11:45AM EDT | 34.66 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 501 | 54.69% |
| MCHI240621P00035000 | 2023-05-26 12:26PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MCHI240621P00036000 | 2024-04-23 11:29AM EDT | 36.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 53.71% |
| MCHI240621P00037000 | 2024-05-10 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 57.23% |
| MCHI240621P00038000 | 2024-05-03 2:23PM EDT | 38.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 33 | 52.25% |
| MCHI240621P00039660 | 2024-05-17 10:37AM EDT | 39.66 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 750 | 43.95% |
| MCHI240621P00040000 | 2023-05-31 12:13PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| MCHI240621P00041000 | 2024-05-15 12:55PM EDT | 41.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 73 | 29.88% |
| MCHI240621P00042000 | 2024-05-17 10:36AM EDT | 42.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 25 | 133 | 25.59% |
| MCHI240621P00043000 | 2024-05-20 2:40PM EDT | 43.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 3 | 434 | 25.68% |
| MCHI240621P00044660 | 2024-05-20 1:33PM EDT | 44.66 | 0.43 | 0.35 | 0.45 | +0.08 | +22.86% | 1 | 265 | 24.22% |
| MCHI240621P00045000 | 2023-05-30 10:27AM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MCHI240621P00046000 | 2024-05-20 1:54PM EDT | 46.00 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 36 | 77 | 23.73% |
| MCHI240621P00047000 | 2024-05-20 10:40AM EDT | 47.00 | 1.19 | 1.20 | 1.30 | +0.10 | +9.17% | 7 | 17 | 23.78% |
| MCHI240621P00048000 | 2024-05-20 1:09PM EDT | 48.00 | 1.82 | 1.75 | 1.90 | +0.22 | +13.75% | 6 | 29 | 24.37% |
| MCHI240621P00049660 | 2024-05-17 11:21AM EDT | 49.66 | 2.65 | 3.00 | 3.20 | 0.00 | - | 6 | 34 | 27.15% |
| MCHI240621P00050000 | 2023-03-30 2:51PM EDT | 50.00 | 4.80 | 5.20 | 6.10 | 0.00 | - | 12 | 28 | 69.87% |
| MCHI240621P00054660 | 2024-05-02 9:38AM EDT | 54.66 | 11.26 | 7.30 | 8.30 | 0.00 | - | 5 | 0 | 52.00% |
| MCHI240621P00055000 | 2023-05-24 9:30AM EDT | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCHI240621P00059660 | 2023-11-27 11:36AM EDT | 59.66 | 16.50 | 18.00 | 22.30 | 0.00 | - | 1 | 0 | 208.40% |
| MCHI240621P00060000 | 2023-01-26 3:10PM EDT | 60.00 | 7.10 | 12.20 | 14.20 | 0.00 | - | - | 1 | 54.20% |
| MCHI240621P00064660 | 2023-11-10 11:27AM EDT | 64.66 | 22.70 | 23.00 | 27.00 | 0.00 | - | - | 11 | 226.12% |
© 2024 Yahoo. All rights reserved.