iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI250117C00019660 | 2024-05-23 11:01AM EDT | 19.66 | 25.80 | 21.60 | 26.50 | 0.00 | - | 1 | 42 | 77.34% |
| MCHI250117C00020000 | 2023-01-27 4:36PM EDT | 20.00 | 37.20 | 26.00 | 31.00 | 0.00 | - | 3 | 6 | 166.55% |
| MCHI250117C00024660 | 2024-04-16 1:34PM EDT | 24.66 | 15.05 | 22.30 | 24.40 | 0.00 | - | 5 | 66 | 125.71% |
| MCHI250117C00025000 | 2023-03-31 3:52PM EDT | 25.00 | 26.80 | 21.60 | 26.20 | 0.00 | - | 10 | 14 | 135.55% |
| MCHI250117C00029660 | 2024-06-07 10:35AM EDT | 29.66 | 14.98 | 12.10 | 16.30 | 0.00 | - | 1 | 118 | 74.00% |
| MCHI250117C00030000 | 2023-04-05 10:38AM EDT | 30.00 | 19.60 | 17.60 | 22.00 | 0.00 | - | 2 | 6 | 116.16% |
| MCHI250117C00034660 | 2024-06-24 11:31AM EDT | 34.66 | 10.00 | 9.30 | 9.70 | 0.00 | - | 1 | 89 | 36.89% |
| MCHI250117C00035000 | 2022-10-24 10:26AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MCHI250117C00036660 | 2024-05-09 11:27AM EDT | 36.66 | 9.70 | 8.10 | 9.40 | 0.00 | - | 56 | 183 | 47.66% |
| MCHI250117C00037000 | 2023-01-23 1:27PM EDT | 37.00 | 21.60 | 14.70 | 16.80 | 0.00 | - | 2 | 7 | 107.25% |
| MCHI250117C00037660 | 2024-05-30 11:20AM EDT | 37.66 | 8.36 | 6.80 | 7.10 | 0.00 | - | 1 | 518 | 31.76% |
| MCHI250117C00038660 | 2024-06-18 12:36PM EDT | 38.66 | 6.62 | 6.00 | 6.30 | 0.00 | - | 1 | 285 | 30.37% |
| MCHI250117C00039660 | 2024-06-25 10:08AM EDT | 39.66 | 5.30 | 5.20 | 5.50 | 0.00 | - | 6 | 414 | 28.80% |
| MCHI250117C00040000 | 2023-02-21 10:30AM EDT | 40.00 | 15.00 | 11.80 | 14.70 | 0.00 | - | 1 | 5 | 95.85% |
| MCHI250117C00040660 | 2024-06-24 12:17PM EDT | 40.66 | 5.22 | 4.60 | 4.80 | 0.00 | - | 10 | 303 | 27.83% |
| MCHI250117C00041000 | 2023-02-09 4:54PM EDT | 41.00 | 16.00 | 10.10 | 13.60 | 0.00 | - | 1 | 0 | 87.33% |
| MCHI250117C00041660 | 2024-06-07 10:14AM EDT | 41.66 | 4.80 | 3.90 | 4.20 | 0.00 | - | 1 | 172 | 27.37% |
| MCHI250117C00042000 | 2023-01-09 2:48PM EDT | 42.00 | 17.15 | 13.10 | 15.50 | 0.00 | - | - | 1 | 111.27% |
| MCHI250117C00042660 | 2024-06-11 11:41AM EDT | 42.66 | 3.87 | 3.40 | 3.60 | 0.00 | - | 21 | 648 | 26.59% |
| MCHI250117C00043000 | 2023-04-19 10:27AM EDT | 43.00 | 11.62 | 7.30 | 10.60 | 0.00 | - | 1 | 2 | 70.08% |
| MCHI250117C00043660 | 2024-06-26 12:07PM EDT | 43.66 | 3.00 | 2.90 | 3.10 | -0.15 | -4.76% | 10 | 130 | 26.23% |
| MCHI250117C00044000 | 2023-06-02 3:33PM EDT | 44.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.78% |
| MCHI250117C00044660 | 2024-06-20 10:31AM EDT | 44.66 | 2.82 | 2.45 | 2.60 | 0.00 | - | 3 | 621 | 25.53% |
| MCHI250117C00045000 | 2023-05-26 10:31AM EDT | 45.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| MCHI250117C00045660 | 2024-06-25 11:08AM EDT | 45.66 | 2.07 | 2.05 | 2.15 | -0.33 | -13.75% | 1 | 1,055 | 24.85% |
| MCHI250117C00046000 | 2023-06-01 11:40AM EDT | 46.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MCHI250117C00046660 | 2024-06-13 3:13PM EDT | 46.66 | 2.05 | 1.65 | 1.85 | 0.00 | - | 10 | 477 | 25.01% |
| MCHI250117C00047000 | 2023-06-02 9:30AM EDT | 47.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 3.13% |
| MCHI250117C00047660 | 2024-06-10 3:05PM EDT | 47.66 | 2.05 | 1.40 | 1.55 | 0.00 | - | 2 | 517 | 24.84% |
| MCHI250117C00048000 | 2023-05-10 9:38AM EDT | 48.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MCHI250117C00048660 | 2024-06-20 9:41AM EDT | 48.66 | 1.50 | 1.15 | 1.30 | 0.00 | - | 39 | 239 | 24.78% |
| MCHI250117C00049000 | 2023-04-18 2:09PM EDT | 49.00 | 8.58 | 4.90 | 6.80 | 0.00 | - | 10 | 11 | 62.28% |
| MCHI250117C00049660 | 2024-06-25 12:05PM EDT | 49.66 | 0.98 | 0.95 | 1.10 | -1.52 | -60.80% | 3 | 24 | 24.88% |
| MCHI250117C00050000 | 2023-05-30 9:30AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MCHI250117C00050660 | 2024-06-26 12:29PM EDT | 50.66 | 0.88 | 0.80 | 0.90 | -0.17 | -16.19% | 17 | 334 | 24.68% |
| MCHI250117C00051000 | 2023-03-30 3:01PM EDT | 51.00 | 7.62 | 5.50 | 6.70 | 0.00 | - | 3 | 6 | 68.75% |
| MCHI250117C00051660 | 2024-06-20 3:13PM EDT | 51.66 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 40 | 24.71% |
| MCHI250117C00052000 | 2023-05-09 11:08AM EDT | 52.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| MCHI250117C00052660 | 2024-05-16 1:39PM EDT | 52.66 | 1.95 | 0.55 | 0.90 | 0.00 | - | 5 | 418 | 28.03% |
| MCHI250117C00053000 | 2023-01-09 10:30AM EDT | 53.00 | 12.70 | 6.80 | 9.40 | 0.00 | - | - | 3 | 88.44% |
| MCHI250117C00053660 | 2024-05-15 11:00AM EDT | 53.66 | 1.45 | 0.40 | 0.75 | 0.00 | - | 5 | 46 | 27.83% |
| MCHI250117C00054000 | 2023-03-28 12:04PM EDT | 54.00 | 6.02 | 3.30 | 5.40 | 0.00 | - | 1 | 4 | 61.05% |
| MCHI250117C00054660 | 2024-05-17 10:52AM EDT | 54.66 | 1.68 | 0.30 | 0.65 | 0.00 | - | 8 | 38 | 28.03% |
| MCHI250117C00055000 | 2023-06-06 9:55AM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MCHI250117C00055660 | 2024-06-26 1:47PM EDT | 55.66 | 0.35 | 0.25 | 0.40 | -0.36 | -50.70% | 2 | 203 | 25.68% |
| MCHI250117C00056000 | 2023-05-31 10:01AM EDT | 56.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHI250117C00056660 | 2024-06-03 2:03PM EDT | 56.66 | 0.50 | 0.20 | 0.35 | 0.00 | - | 10 | 23 | 26.07% |
| MCHI250117C00057000 | 2023-06-06 3:07PM EDT | 57.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MCHI250117C00059660 | 2024-06-24 10:42AM EDT | 59.66 | 0.18 | 0.10 | 0.25 | +0.01 | +5.88% | 1 | 89 | 27.42% |
| MCHI250117C00060000 | 2023-05-24 12:22PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MCHI250117C00064660 | 2024-06-25 12:14PM EDT | 64.66 | 0.12 | 0.05 | 1.00 | -0.26 | -68.42% | 2 | 8 | 45.24% |
| MCHI250117C00065000 | 2023-05-31 12:13PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MCHI250117C00069660 | 2024-06-24 3:09PM EDT | 69.66 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 123 | 39.40% |
| MCHI250117C00070000 | 2023-05-26 12:27PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCHI250117C00074660 | 2024-02-06 11:22AM EDT | 74.66 | 1.00 | 0.00 | 0.70 | 0.00 | - | 1 | 61 | 50.61% |
| MCHI250117C00075000 | 2023-05-08 9:45AM EDT | 75.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 73.27% |
| MCHI250117C00079660 | 2024-06-18 3:50PM EDT | 79.66 | 0.05 | 0.00 | 0.15 | 0.00 | - | 66 | 820 | 40.92% |
| MCHI250117C00080000 | 2023-06-07 3:08PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI250117P00019660 | 2024-05-08 9:50AM EDT | 19.66 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 186 | 56.25% |
| MCHI250117P00020000 | 2023-05-31 12:13PM EDT | 20.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| MCHI250117P00024660 | 2024-06-25 11:24AM EDT | 24.66 | 0.14 | 0.00 | 0.20 | 0.00 | - | 3 | 18,391 | 43.90% |
| MCHI250117P00025000 | 2023-05-31 3:15PM EDT | 25.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,602 | 8,651 | 12.50% |
| MCHI250117P00029660 | 2024-04-29 11:56AM EDT | 29.66 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 305 | 43.77% |
| MCHI250117P00030000 | 2023-05-22 11:37AM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| MCHI250117P00034660 | 2024-06-10 10:54AM EDT | 34.66 | 0.49 | 0.40 | 0.50 | 0.00 | - | 1 | 908 | 25.88% |
| MCHI250117P00035000 | 2023-06-05 9:30AM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| MCHI250117P00036660 | 2024-06-18 10:27AM EDT | 36.66 | 0.70 | 0.65 | 0.80 | 0.00 | - | 2 | 1,181 | 24.85% |
| MCHI250117P00037660 | 2024-05-14 9:30AM EDT | 37.66 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 3.13% |
| MCHI250117P00038000 | 2023-03-09 2:09PM EDT | 38.00 | 2.40 | 1.95 | 2.95 | 0.00 | - | 1 | 2 | 42.03% |
| MCHI250117P00038660 | 2024-06-04 3:01PM EDT | 38.66 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 424 | 23.02% |
| MCHI250117P00039660 | 2024-05-17 11:45AM EDT | 39.66 | 0.87 | 1.30 | 1.55 | 0.00 | - | 1 | 128 | 23.73% |
| MCHI250117P00040000 | 2022-12-02 2:25PM EDT | 40.00 | 4.60 | 2.25 | 6.40 | 0.00 | - | 2 | 2 | 63.51% |
| MCHI250117P00040660 | 2024-06-07 12:30PM EDT | 40.66 | 1.62 | 1.60 | 1.75 | 0.00 | - | 1 | 416 | 22.18% |
| MCHI250117P00041000 | 2022-10-13 3:55PM EDT | 41.00 | 6.95 | 4.00 | 9.00 | 0.00 | - | 10 | 0 | 59.86% |
| MCHI250117P00041660 | 2024-06-26 12:15PM EDT | 41.66 | 2.10 | 2.00 | 2.15 | -0.04 | -1.87% | 121 | 56 | 21.97% |
| MCHI250117P00042660 | 2024-04-24 9:49AM EDT | 42.66 | 3.70 | 2.05 | 2.25 | 0.00 | - | 5 | 9 | 18.97% |
| MCHI250117P00043660 | 2024-06-07 12:07PM EDT | 43.66 | 2.90 | 2.90 | 3.00 | 0.00 | - | 6 | 65 | 20.63% |
| MCHI250117P00044000 | 2022-10-31 3:04PM EDT | 44.00 | 11.35 | 4.00 | 9.00 | 0.00 | - | - | 1 | 65.92% |
| MCHI250117P00044660 | 2024-06-17 10:46AM EDT | 44.66 | 3.57 | 3.40 | 3.60 | +0.13 | +3.78% | 1 | 36 | 20.66% |
| MCHI250117P00045000 | 2023-05-22 9:44AM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI250117P00045660 | 2024-05-22 11:04AM EDT | 45.66 | 3.10 | 4.00 | 4.30 | 0.00 | - | 10 | 152 | 21.06% |
| MCHI250117P00046660 | 2024-06-07 10:15AM EDT | 46.66 | 4.87 | 4.70 | 4.90 | +0.33 | +7.27% | 2 | 13 | 20.22% |
| MCHI250117P00047000 | 2022-11-17 3:37PM EDT | 47.00 | 6.00 | 4.90 | 9.40 | 0.00 | - | 1 | 4 | 54.13% |
| MCHI250117P00047660 | 2024-01-23 12:50PM EDT | 47.66 | 10.50 | 8.40 | 8.70 | 0.00 | - | 1 | 3 | 45.24% |
| MCHI250117P00048000 | 2023-01-11 3:02PM EDT | 48.00 | 4.75 | 4.70 | 5.80 | 0.00 | - | - | 1 | 19.09% |
| MCHI250117P00048660 | 2024-06-21 12:59PM EDT | 48.66 | 6.20 | 6.10 | 6.60 | 0.00 | - | 58 | 65 | 21.75% |
| MCHI250117P00049000 | 2023-03-10 10:41AM EDT | 49.00 | 7.00 | 5.30 | 6.80 | 0.00 | - | - | 1 | 21.02% |
| MCHI250117P00049660 | 2024-05-02 2:18PM EDT | 49.66 | 6.20 | 6.60 | 7.00 | 0.00 | - | 50 | 51 | 16.85% |
| MCHI250117P00050000 | 2023-02-16 3:05PM EDT | 50.00 | 6.00 | 7.10 | 8.90 | 0.00 | - | 1 | 4 | 33.18% |
| MCHI250117P00050660 | 2024-06-26 12:37PM EDT | 50.66 | 7.80 | 7.70 | 8.00 | +1.90 | +32.20% | 3 | 51 | 18.41% |
| MCHI250117P00051660 | 2023-10-19 10:01AM EDT | 51.66 | 11.10 | 9.00 | 10.60 | 0.00 | - | 1 | 1 | 36.79% |
| MCHI250117P00054660 | 2023-12-22 11:07AM EDT | 54.66 | 15.30 | 14.00 | 19.00 | 0.00 | - | 37 | 0 | 66.50% |
| MCHI250117P00056660 | 2023-08-09 12:38PM EDT | 56.66 | 11.00 | 12.50 | 14.80 | 0.00 | - | - | 1 | 37.21% |
| MCHI250117P00059660 | 2023-02-10 10:30AM EDT | 59.66 | 11.00 | - | - | 0.00 | - | - | - | 0.00% |
| MCHI250117P00060000 | 2023-02-10 10:30AM EDT | 60.00 | 11.00 | 11.50 | 15.80 | 0.00 | - | - | 5 | 0.00% |
| MCHI250117P00074660 | 2023-03-28 1:01PM EDT | 74.66 | 25.40 | - | - | 0.00 | - | - | - | 0.00% |
| MCHI250117P00075000 | 2023-03-28 1:01PM EDT | 75.00 | 25.40 | 25.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.