iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240719C00038000 | 2024-06-27 2:00PM EDT | 38.00 | 4.30 | 4.30 | 4.80 | 0.00 | - | - | 5 | 50.29% |
| MCHI240719C00039000 | 2024-06-12 11:40AM EDT | 39.00 | 4.98 | 3.30 | 3.70 | 0.00 | - | - | 20 | 38.09% |
| MCHI240719C00040000 | 2024-06-26 2:40PM EDT | 40.00 | 3.26 | 2.35 | 2.65 | 0.00 | - | 1 | 1 | 28.32% |
| MCHI240719C00041000 | 2024-07-01 9:34AM EDT | 41.00 | 1.86 | 1.65 | 1.80 | +0.16 | +9.41% | 2 | 20 | 25.20% |
| MCHI240719C00042000 | 2024-06-28 9:50AM EDT | 42.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 2 | 150 | 23.34% |
| MCHI240719C00043000 | 2024-07-01 10:37AM EDT | 43.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 239 | 23.88% |
| MCHI240719C00044000 | 2024-06-26 12:36PM EDT | 44.00 | 0.56 | 0.25 | 0.35 | 0.00 | - | 22 | 148 | 24.12% |
| MCHI240719C00045000 | 2024-06-28 11:56AM EDT | 45.00 | 0.36 | 0.10 | 0.20 | +0.19 | +111.76% | 1 | 405 | 25.49% |
| MCHI240719C00046000 | 2024-07-01 10:24AM EDT | 46.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 66 | 25.98% |
| MCHI240719C00047000 | 2024-06-25 10:42AM EDT | 47.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 249 | 34.18% |
| MCHI240719C00048000 | 2024-06-13 11:47AM EDT | 48.00 | 0.32 | 0.00 | 0.35 | +0.16 | +100.00% | 1 | 7 | 49.61% |
| MCHI240719C00049000 | 2024-05-31 10:31AM EDT | 49.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 75 | 70 | 47.07% |
| MCHI240719C00050000 | 2024-05-31 1:43PM EDT | 50.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 500 | 148 | 51.76% |
| MCHI240719C00051000 | 2024-05-20 9:30AM EDT | 51.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 79.59% |
| MCHI240719C00052000 | 2024-06-17 2:30PM EDT | 52.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 71.09% |
| MCHI240719C00053000 | 2024-05-17 12:32PM EDT | 53.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 60.94% |
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 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCHI240719P00039000 | 2024-06-27 10:01AM EDT | 39.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | - | 1 | 26.86% |
| MCHI240719P00040000 | 2024-06-27 10:01AM EDT | 40.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 1,252 | 25.39% |
| MCHI240719P00041000 | 2024-06-27 12:58PM EDT | 41.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 18 | 22.95% |
| MCHI240719P00042000 | 2024-06-28 1:24PM EDT | 42.00 | 0.67 | 0.60 | 0.65 | 0.00 | - | 3 | 69 | 21.53% |
| MCHI240719P00043000 | 2024-06-28 9:41AM EDT | 43.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 6 | 92 | 21.97% |
| MCHI240719P00044000 | 2024-06-28 10:02AM EDT | 44.00 | 2.03 | 1.80 | 1.95 | 0.00 | - | 4 | 66 | 23.49% |
| MCHI240719P00045000 | 2024-06-27 3:59PM EDT | 45.00 | 2.94 | 2.70 | 2.85 | 0.00 | - | 22 | 140 | 26.76% |
| MCHI240719P00046000 | 2024-06-26 11:55AM EDT | 46.00 | 3.00 | 3.40 | 4.10 | 0.00 | - | 1 | 109 | 42.68% |
| MCHI240719P00047000 | 2024-06-26 11:56AM EDT | 47.00 | 3.90 | 4.40 | 5.00 | 0.00 | - | 3 | 22 | 45.22% |
| MCHI240719P00048000 | 2024-06-14 10:09AM EDT | 48.00 | 4.80 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 46.39% |
| MCHI240719P00049000 | 2024-06-14 9:54AM EDT | 49.00 | 5.90 | 6.20 | 7.00 | 0.00 | - | 1 | 1 | 56.45% |
| MCHI240719P00050000 | 2024-05-20 2:18PM EDT | 50.00 | 3.70 | 5.00 | 8.00 | 0.00 | - | 27 | 0 | 61.62% |
| MCHI240719P00051000 | 2024-05-20 9:43AM EDT | 51.00 | 4.30 | 6.00 | 9.00 | 0.00 | - | - | 0 | 66.60% |
© 2024 Yahoo. All rights reserved.