iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240816C00020000 | 2024-05-15 12:06PM EDT | 20.00 | 26.00 | 23.20 | 23.60 | 0.00 | - | 6 | 6 | 94.34% |
| MCHI240816C00030000 | 2024-03-05 1:59PM EDT | 30.00 | 9.30 | 9.00 | 12.80 | 0.00 | - | 5 | 54 | 0.00% |
| MCHI240816C00031000 | 2024-02-07 10:32AM EDT | 31.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCHI240816C00032000 | 2024-02-12 10:32AM EDT | 32.00 | 7.50 | 9.50 | 10.00 | 0.00 | - | 24 | 25 | 0.00% |
| MCHI240816C00033000 | 2024-02-12 10:32AM EDT | 33.00 | 6.70 | 8.70 | 9.10 | 0.00 | - | 16 | 33 | 0.00% |
| MCHI240816C00034000 | 2024-02-08 4:32PM EDT | 34.00 | 5.30 | 6.10 | 6.40 | 0.00 | - | 2 | 27 | 0.00% |
| MCHI240816C00035000 | 2024-05-09 11:27AM EDT | 35.00 | 10.20 | 8.50 | 9.50 | 0.00 | - | 53 | 56 | 51.03% |
| MCHI240816C00036000 | 2024-05-03 11:11AM EDT | 36.00 | 8.92 | 7.40 | 10.00 | 0.00 | - | 6 | 15 | 61.16% |
| MCHI240816C00037000 | 2024-05-24 1:34PM EDT | 37.00 | 8.63 | 6.60 | 6.90 | 0.00 | - | 3 | 129 | 39.40% |
| MCHI240816C00038000 | 2024-05-13 9:33AM EDT | 38.00 | 8.40 | 5.40 | 6.10 | 0.00 | - | 4 | 117 | 39.01% |
| MCHI240816C00039000 | 2024-05-08 2:16PM EDT | 39.00 | 5.69 | 5.00 | 5.20 | 0.00 | - | 10 | 82 | 36.06% |
| MCHI240816C00040000 | 2024-05-28 1:10PM EDT | 40.00 | 5.60 | 3.90 | 4.30 | 0.00 | - | 1 | 555 | 32.74% |
| MCHI240816C00041000 | 2024-05-13 12:15PM EDT | 41.00 | 5.80 | 3.20 | 3.40 | 0.00 | - | 2 | 293 | 29.05% |
| MCHI240816C00042000 | 2024-06-07 1:51PM EDT | 42.00 | 2.90 | 2.45 | 2.60 | +0.13 | +4.69% | 1 | 238 | 26.32% |
| MCHI240816C00043000 | 2024-06-11 1:57PM EDT | 43.00 | 1.97 | 1.85 | 2.00 | 0.00 | - | 11 | 233 | 25.54% |
| MCHI240816C00044000 | 2024-06-11 11:43AM EDT | 44.00 | 1.51 | 1.35 | 1.45 | 0.00 | - | 1 | 127 | 24.29% |
| MCHI240816C00045000 | 2024-05-31 11:38AM EDT | 45.00 | 1.02 | 0.95 | 1.05 | -0.25 | -19.69% | 2 | 12,985 | 23.93% |
| MCHI240816C00046000 | 2024-06-07 10:58AM EDT | 46.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 3 | 13,122 | 23.83% |
| MCHI240816C00047000 | 2024-06-12 3:18PM EDT | 47.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 578 | 24.24% |
| MCHI240816C00048000 | 2024-05-28 3:20PM EDT | 48.00 | 0.90 | 0.30 | 0.40 | 0.00 | - | 1 | 251 | 24.66% |
| MCHI240816C00049000 | 2024-06-07 10:30AM EDT | 49.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 547 | 25.34% |
| MCHI240816C00050000 | 2024-06-13 9:32AM EDT | 50.00 | 0.24 | 0.10 | 0.20 | +0.04 | +20.00% | 1 | 192 | 25.20% |
| MCHI240816C00051000 | 2024-05-24 10:53AM EDT | 51.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 10 | 25,703 | 25.88% |
| MCHI240816C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 253 | 52.15% |
| MCHI240816C00060000 | 2024-05-17 11:16AM EDT | 60.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 44.04% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240816P00030000 | 2024-03-18 10:17AM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 65 | 63.38% |
| MCHI240816P00031000 | 2024-02-26 3:45PM EDT | 31.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 50.78% |
| MCHI240816P00032000 | 2024-04-08 9:30AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| MCHI240816P00033000 | 2024-04-25 12:07PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 50.10% |
| MCHI240816P00034000 | 2024-04-02 2:57PM EDT | 34.00 | 0.32 | 0.05 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| MCHI240816P00035000 | 2024-06-07 11:10AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 186 | 51.95% |
| MCHI240816P00036000 | 2024-06-06 12:15PM EDT | 36.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 361 | 47.17% |
| MCHI240816P00037000 | 2024-05-10 10:49AM EDT | 37.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 400 | 268 | 27.93% |
| MCHI240816P00038000 | 2024-05-22 11:28AM EDT | 38.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 1 | 186 | 27.25% |
| MCHI240816P00039000 | 2024-06-04 10:29AM EDT | 39.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 3 | 91 | 24.56% |
| MCHI240816P00040000 | 2024-06-11 9:36AM EDT | 40.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 100 | 12,946 | 22.51% |
| MCHI240816P00041000 | 2024-06-07 3:38PM EDT | 41.00 | 0.61 | 0.55 | 0.65 | 0.00 | - | 5 | 147 | 21.56% |
| MCHI240816P00042000 | 2024-06-03 2:24PM EDT | 42.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 2 | 112 | 21.00% |
| MCHI240816P00043000 | 2024-06-11 1:37PM EDT | 43.00 | 1.33 | 1.25 | 1.30 | 0.00 | - | 3 | 76 | 19.80% |
| MCHI240816P00044000 | 2024-06-07 2:46PM EDT | 44.00 | 1.69 | 1.70 | 1.85 | -0.13 | -7.14% | 1 | 81 | 19.95% |
| MCHI240816P00045000 | 2024-06-05 3:59PM EDT | 45.00 | 2.00 | 2.30 | 2.45 | 0.00 | - | 1 | 202 | 19.29% |
| MCHI240816P00046000 | 2024-05-16 11:13AM EDT | 46.00 | 1.52 | 3.00 | 3.20 | 0.00 | - | 233 | 339 | 19.43% |
| MCHI240816P00047000 | 2024-01-08 10:45AM EDT | 47.00 | 8.60 | 9.10 | 9.30 | 0.00 | - | - | 2 | 95.31% |
| MCHI240816P00048000 | 2024-06-03 9:35AM EDT | 48.00 | 4.20 | 4.70 | 4.90 | 0.00 | - | 2 | 18 | 19.43% |
© 2024 Yahoo. All rights reserved.