iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI260116C00020000 | 2024-05-24 10:20AM EDT | 20.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHI260116C00025000 | 2024-05-13 3:39PM EDT | 25.00 | 22.16 | 17.00 | 21.70 | 0.00 | - | 2 | 33 | 60.38% |
| MCHI260116C00030000 | 2024-06-12 11:05AM EDT | 30.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116C00034000 | 2024-05-23 9:30AM EDT | 34.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116C00035000 | 2024-06-07 10:22AM EDT | 35.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHI260116C00036000 | 2024-06-07 12:33PM EDT | 36.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116C00037000 | 2024-05-16 3:47PM EDT | 37.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHI260116C00038000 | 2024-05-20 2:08PM EDT | 38.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116C00039000 | 2024-05-16 12:48PM EDT | 39.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116C00040000 | 2024-06-10 3:16PM EDT | 40.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116C00041000 | 2024-06-10 3:15PM EDT | 41.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116C00042000 | 2024-05-29 10:39AM EDT | 42.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCHI260116C00043000 | 2024-05-31 10:47AM EDT | 43.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCHI260116C00044000 | 2024-05-31 9:30AM EDT | 44.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MCHI260116C00045000 | 2024-06-03 12:12PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCHI260116C00046000 | 2024-06-12 3:17PM EDT | 46.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCHI260116C00047000 | 2024-06-04 1:00PM EDT | 47.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MCHI260116C00048000 | 2024-06-05 3:22PM EDT | 48.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCHI260116C00049000 | 2024-01-22 10:44AM EDT | 49.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MCHI260116C00050000 | 2024-06-10 1:11PM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCHI260116C00051000 | 2024-05-09 11:24AM EDT | 51.00 | 3.77 | 2.95 | 3.30 | 0.00 | - | 1 | 3 | 27.09% |
| MCHI260116C00052000 | 2024-05-17 10:34AM EDT | 52.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCHI260116C00053000 | 2024-03-21 2:58PM EDT | 53.00 | 2.25 | 0.90 | 2.60 | 0.00 | - | 45 | 45 | 26.00% |
| MCHI260116C00054000 | 2024-03-13 10:43AM EDT | 54.00 | 2.50 | 1.40 | 1.75 | 0.00 | - | 1 | 6 | 22.58% |
| MCHI260116C00055000 | 2024-06-07 9:37AM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCHI260116C00060000 | 2024-06-10 11:52AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCHI260116C00065000 | 2024-06-07 3:48PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI260116P00020000 | 2024-02-29 3:32PM EDT | 20.00 | 0.55 | 0.10 | 1.10 | 0.00 | - | - | 2 | 52.08% |
| MCHI260116P00025000 | 2024-05-02 2:12PM EDT | 25.00 | 0.42 | 0.10 | 1.70 | 0.00 | - | 2 | 150 | 45.87% |
| MCHI260116P00030000 | 2024-04-17 11:13AM EDT | 30.00 | 1.40 | 0.40 | 0.70 | 0.00 | - | 20 | 121 | 25.24% |
| MCHI260116P00034000 | 2024-06-11 9:30AM EDT | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHI260116P00035000 | 2024-05-30 1:30PM EDT | 35.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHI260116P00036000 | 2024-06-05 11:23AM EDT | 36.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHI260116P00037000 | 2024-02-16 2:55PM EDT | 37.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 788 | 311 | 30.73% |
| MCHI260116P00038000 | 2024-04-24 9:50AM EDT | 38.00 | 2.95 | 0.75 | 3.20 | 0.00 | - | 1 | 85 | 26.87% |
| MCHI260116P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MCHI260116P00040000 | 2024-05-28 10:28AM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCHI260116P00042000 | 2024-01-30 10:41AM EDT | 42.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| MCHI260116P00043000 | 2024-05-30 1:27PM EDT | 43.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MCHI260116P00044000 | 2024-05-30 1:30PM EDT | 44.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 5.50 | 4.40 | 5.30 | 0.00 | - | 119 | 219 | 20.02% |
| MCHI260116P00046000 | 2024-05-14 3:01PM EDT | 46.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCHI260116P00047000 | 2024-05-24 3:59PM EDT | 47.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHI260116P00048000 | 2024-04-26 10:07AM EDT | 48.00 | 7.30 | 3.50 | 7.60 | 0.00 | - | 193 | 193 | 21.60% |
| MCHI260116P00052000 | 2023-10-19 9:34AM EDT | 52.00 | 12.00 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 35.79% |
© 2024 Yahoo. All rights reserved.