iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI241115C00031000 | 2024-04-30 11:12AM EDT | 31.00 | 12.20 | 12.10 | 16.00 | 0.00 | - | 1 | 14 | 69.14% |
| MCHI241115C00037000 | 2024-05-24 1:34PM EDT | 37.00 | 9.38 | 7.20 | 7.40 | 0.00 | - | 3 | 3 | 36.28% |
| MCHI241115C00038000 | 2024-06-25 9:30AM EDT | 38.00 | 6.50 | 6.20 | 6.40 | -2.20 | -25.29% | 2 | 23 | 32.62% |
| MCHI241115C00039000 | 2024-05-02 10:28AM EDT | 39.00 | 6.70 | 6.00 | 6.50 | 0.00 | - | 2 | 1,000 | 40.94% |
| MCHI241115C00040000 | 2024-06-25 12:46PM EDT | 40.00 | 4.60 | 4.70 | 4.90 | -1.03 | -18.29% | 1 | 4 | 30.49% |
| MCHI241115C00041000 | 2024-05-31 12:24PM EDT | 41.00 | 4.80 | 4.00 | 4.20 | 0.00 | - | 6 | 12 | 29.40% |
| MCHI241115C00042000 | 2024-06-25 9:58AM EDT | 42.00 | 3.43 | 3.60 | 3.80 | 0.00 | - | 63 | 104 | 30.74% |
| MCHI241115C00043000 | 2024-06-20 10:04AM EDT | 43.00 | 3.40 | 2.80 | 2.95 | 0.00 | - | 1 | 20 | 27.34% |
| MCHI241115C00044000 | 2024-06-26 10:23AM EDT | 44.00 | 2.38 | 2.30 | 2.45 | -0.12 | -4.80% | 20 | 253 | 26.81% |
| MCHI241115C00045000 | 2024-06-21 11:21AM EDT | 45.00 | 2.06 | 1.90 | 2.00 | 0.00 | - | 13 | 60 | 26.22% |
| MCHI241115C00046000 | 2024-06-14 1:03PM EDT | 46.00 | 1.81 | 1.55 | 1.65 | 0.00 | - | 17 | 1,706 | 26.09% |
| MCHI241115C00047000 | 2024-06-25 2:15PM EDT | 47.00 | 1.30 | 1.25 | 1.35 | -0.45 | -25.71% | 2 | 77 | 25.98% |
| MCHI241115C00048000 | 2024-06-24 2:42PM EDT | 48.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 69 | 344 | 25.37% |
| MCHI241115C00049000 | 2024-06-24 10:59AM EDT | 49.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 26.00% |
| MCHI241115C00050000 | 2024-06-14 9:31AM EDT | 50.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 15 | 70 | 25.66% |
| MCHI241115C00051000 | 2024-06-20 9:46AM EDT | 51.00 | 0.66 | 0.45 | 0.60 | 0.00 | - | 2 | 512 | 26.27% |
| MCHI241115C00055000 | 2024-06-24 9:44AM EDT | 55.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 238 | 26.56% |
| MCHI241115C00060000 | 2024-05-22 12:20PM EDT | 60.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 43.70% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI241115P00030000 | 2024-04-10 1:02PM EDT | 30.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 45.61% |
| MCHI241115P00032000 | 2024-04-11 10:24AM EDT | 32.00 | 0.36 | 0.00 | 0.70 | 0.00 | - | - | 1 | 43.38% |
| MCHI241115P00033000 | 2024-06-12 1:07PM EDT | 33.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 2 | 2 | 28.42% |
| MCHI241115P00034000 | 2024-06-26 10:58AM EDT | 34.00 | 0.20 | 0.15 | 0.25 | -0.62 | -75.61% | 1,000 | 1 | 27.30% |
| MCHI241115P00035000 | 2024-05-31 3:35PM EDT | 35.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 51 | 53 | 25.88% |
| MCHI241115P00036000 | 2024-05-07 11:48AM EDT | 36.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 25.20% |
| MCHI241115P00037000 | 2024-05-07 11:48AM EDT | 37.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 24.12% |
| MCHI241115P00038000 | 2024-06-14 12:29PM EDT | 38.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 439 | 22.66% |
| MCHI241115P00039000 | 2024-05-13 11:56AM EDT | 39.00 | 0.65 | 0.35 | 0.90 | 0.00 | - | 1 | 1 | 23.44% |
| MCHI241115P00040000 | 2024-06-21 3:31PM EDT | 40.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 15 | 182 | 21.14% |
| MCHI241115P00041000 | 2024-06-12 1:11PM EDT | 41.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 72 | 21.17% |
| MCHI241115P00042000 | 2024-06-21 10:50AM EDT | 42.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 4 | 32 | 20.52% |
| MCHI241115P00043000 | 2024-06-26 10:23AM EDT | 43.00 | 2.04 | 2.00 | 2.10 | +0.04 | +2.00% | 20 | 24 | 19.70% |
| MCHI241115P00044000 | 2024-06-05 2:55PM EDT | 44.00 | 2.25 | 2.50 | 2.60 | 0.00 | - | 1 | 23 | 19.15% |
| MCHI241115P00045000 | 2024-05-16 3:35PM EDT | 45.00 | 1.90 | 3.10 | 3.40 | 0.00 | - | 25 | 95 | 20.78% |
| MCHI241115P00046000 | 2024-06-17 1:30PM EDT | 46.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 2 | 1 | 18.81% |
| MCHI241115P00047000 | 2024-05-20 2:06PM EDT | 47.00 | 2.74 | 4.00 | 4.40 | 0.00 | - | 1 | 25 | 15.53% |
| MCHI241115P00048000 | 2024-06-11 11:10AM EDT | 48.00 | 5.22 | 5.20 | 5.40 | 0.00 | - | - | 1 | 17.73% |
| MCHI241115P00050000 | 2024-05-29 2:48PM EDT | 50.00 | 6.24 | 6.90 | 7.20 | 0.00 | - | 3 | 4 | 18.21% |
| MCHI241115P00055000 | 2024-05-28 11:56AM EDT | 55.00 | 10.15 | 9.90 | 14.10 | 0.00 | - | 1 | 2 | 52.93% |
© 2024 Yahoo. All rights reserved.