iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240719C00039000 | 2024-06-12 11:40AM EDT | 39.00 | 4.98 | 3.20 | 4.10 | 0.00 | - | - | 20 | 50.83% |
| MCHI240719C00040000 | 2024-06-26 2:40PM EDT | 40.00 | 3.26 | 2.55 | 2.65 | 0.00 | - | 1 | 1 | 28.76% |
| MCHI240719C00041000 | 2024-06-27 10:06AM EDT | 41.00 | 1.85 | 1.70 | 1.80 | -0.45 | -19.57% | 1 | 10 | 25.05% |
| MCHI240719C00042000 | 2024-06-25 10:53AM EDT | 42.00 | 1.55 | 1.05 | 1.15 | 0.00 | - | 5 | 139 | 23.93% |
| MCHI240719C00043000 | 2024-06-26 12:06PM EDT | 43.00 | 1.00 | 0.60 | 0.65 | 0.00 | - | 19 | 39 | 22.75% |
| MCHI240719C00044000 | 2024-06-26 12:36PM EDT | 44.00 | 0.56 | 0.30 | 0.40 | 0.00 | - | 22 | 148 | 24.22% |
| MCHI240719C00045000 | 2024-06-27 9:30AM EDT | 45.00 | 0.16 | 0.15 | 0.20 | -0.11 | -40.74% | 102 | 304 | 23.88% |
| MCHI240719C00046000 | 2024-06-26 12:52PM EDT | 46.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 66 | 26.86% |
| MCHI240719C00047000 | 2024-06-25 10:42AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 249 | 28.71% |
| MCHI240719C00048000 | 2024-06-13 11:47AM EDT | 48.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 3 | 7 | 56.64% |
| MCHI240719C00049000 | 2024-05-31 10:31AM EDT | 49.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 75 | 70 | 62.06% |
| MCHI240719C00050000 | 2024-05-31 1:43PM EDT | 50.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 500 | 148 | 67.19% |
| MCHI240719C00051000 | 2024-05-20 9:30AM EDT | 51.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 73.05% |
| MCHI240719C00052000 | 2024-06-17 2:30PM EDT | 52.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 10 | 20 | 76.76% |
| MCHI240719C00053000 | 2024-05-17 12:32PM EDT | 53.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 55.86% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240719P00038000 | 2024-05-29 11:08AM EDT | 38.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 46.19% |
| MCHI240719P00040000 | 2024-06-26 10:29AM EDT | 40.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 1 | 1,251 | 22.46% |
| MCHI240719P00041000 | 2024-06-26 12:48PM EDT | 41.00 | 0.17 | 0.30 | 0.35 | 0.00 | - | 2 | 17 | 20.07% |
| MCHI240719P00042000 | 2024-06-26 3:54PM EDT | 42.00 | 0.38 | 0.60 | 0.70 | 0.00 | - | 2 | 61 | 19.63% |
| MCHI240719P00043000 | 2024-06-27 10:23AM EDT | 43.00 | 1.15 | 1.15 | 1.25 | +0.39 | +51.32% | 3 | 91 | 19.58% |
| MCHI240719P00044000 | 2024-06-24 9:30AM EDT | 44.00 | 1.15 | 1.85 | 2.25 | 0.00 | - | 23 | 66 | 27.59% |
| MCHI240719P00045000 | 2024-06-25 10:13AM EDT | 45.00 | 2.65 | 2.70 | 2.80 | +0.50 | +23.26% | 10 | 120 | 17.77% |
| MCHI240719P00046000 | 2024-06-26 11:55AM EDT | 46.00 | 3.00 | 3.60 | 3.80 | 0.00 | - | 1 | 109 | 22.27% |
| MCHI240719P00047000 | 2024-06-26 11:56AM EDT | 47.00 | 3.90 | 4.40 | 5.00 | 0.00 | - | 3 | 57 | 37.40% |
| MCHI240719P00048000 | 2024-06-14 10:09AM EDT | 48.00 | 4.80 | 5.00 | 5.80 | 0.00 | - | 1 | 1 | 30.66% |
| MCHI240719P00049000 | 2024-06-14 9:54AM EDT | 49.00 | 5.90 | 5.90 | 7.00 | 0.00 | - | 1 | 1 | 47.07% |
| MCHI240719P00050000 | 2024-05-20 2:18PM EDT | 50.00 | 3.70 | 5.00 | 8.00 | 0.00 | - | 27 | 0 | 51.47% |
| MCHI240719P00051000 | 2024-05-20 9:43AM EDT | 51.00 | 4.30 | 6.00 | 9.00 | 0.00 | - | - | 0 | 55.76% |
© 2024 Yahoo. All rights reserved.