iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510C00021500 | 2024-05-02 9:56AM EDT | 21.50 | 5.04 | 5.40 | 5.50 | 0.00 | - | - | 50 | 129.69% |
| FXI240510C00022500 | 2024-05-02 11:41AM EDT | 22.50 | 4.35 | 4.40 | 5.50 | 0.00 | - | 100 | 101 | 226.17% |
| FXI240510C00023000 | 2024-04-23 11:28AM EDT | 23.00 | 1.84 | 2.96 | 5.05 | 0.00 | - | 10 | 33 | 118.75% |
| FXI240510C00023500 | 2024-05-02 1:11PM EDT | 23.50 | 3.60 | 3.25 | 3.50 | 0.00 | - | 1 | 84 | 103.91% |
| FXI240510C00024000 | 2024-05-07 10:08AM EDT | 24.00 | 3.00 | 2.55 | 4.05 | -0.32 | -9.64% | 3 | 414 | 149.41% |
| FXI240510C00024500 | 2024-05-07 10:08AM EDT | 24.50 | 2.51 | 2.25 | 2.68 | -0.27 | -9.71% | 2 | 916 | 68.75% |
| FXI240510C00025000 | 2024-05-07 9:30AM EDT | 25.00 | 2.10 | 1.86 | 2.00 | -0.21 | -9.09% | 3 | 580 | 65.63% |
| FXI240510C00025500 | 2024-05-07 3:08PM EDT | 25.50 | 1.44 | 0.30 | 1.60 | -0.42 | -22.58% | 26 | 2,805 | 69.73% |
| FXI240510C00026000 | 2024-05-07 1:05PM EDT | 26.00 | 1.00 | 0.89 | 1.02 | -0.37 | -27.01% | 15 | 1,130 | 42.19% |
| FXI240510C00026500 | 2024-05-07 10:50AM EDT | 26.50 | 0.59 | 0.41 | 0.58 | -0.34 | -36.56% | 104 | 823 | 33.99% |
| FXI240510C00027000 | 2024-05-07 3:34PM EDT | 27.00 | 0.25 | 0.24 | 0.27 | -0.25 | -50.00% | 475 | 385 | 31.64% |
| FXI240510C00027500 | 2024-05-07 3:38PM EDT | 27.50 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 401 | 892 | 31.25% |
| FXI240510C00028000 | 2024-05-07 3:38PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 27 | 779 | 33.99% |
| FXI240510C00028500 | 2024-05-07 3:08PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 13 | 86 | 38.28% |
| FXI240510C00029000 | 2024-05-07 9:42AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 213 | 42.19% |
| FXI240510C00032000 | 2024-05-03 3:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 78.13% |
| FXI240510C00035000 | 2024-05-03 12:06PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 112.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510P00018000 | 2024-04-15 3:49PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 168.75% |
| FXI240510P00020500 | 2024-04-22 11:55AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 118.75% |
| FXI240510P00021000 | 2024-04-17 11:38AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 112.50% |
| FXI240510P00021500 | 2024-04-30 12:01PM EDT | 21.50 | 0.18 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 100.00% |
| FXI240510P00022000 | 2024-04-29 9:45AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 133 | 90.63% |
| FXI240510P00022500 | 2024-05-02 10:59AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 81.25% |
| FXI240510P00023000 | 2024-04-30 12:01PM EDT | 23.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 3 | 535 | 75.00% |
| FXI240510P00023500 | 2024-05-03 3:30PM EDT | 23.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 58 | 1,809 | 143.36% |
| FXI240510P00024000 | 2024-05-01 11:14AM EDT | 24.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 6 | 5,459 | 98.05% |
| FXI240510P00024500 | 2024-05-06 11:44AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 1,246 | 51.56% |
| FXI240510P00025000 | 2024-05-07 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 1,261 | 47.66% |
| FXI240510P00025500 | 2024-05-07 3:40PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 2,034 | 37.50% |
| FXI240510P00026000 | 2024-05-07 3:38PM EDT | 26.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 16 | 845 | 31.25% |
| FXI240510P00026500 | 2024-05-07 3:50PM EDT | 26.50 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 942 | 1,308 | 29.10% |
| FXI240510P00027000 | 2024-05-07 3:38PM EDT | 27.00 | 0.30 | 0.29 | 0.32 | +0.10 | +50.00% | 304 | 5,300 | 28.52% |
| FXI240510P00027500 | 2024-05-07 3:37PM EDT | 27.50 | 0.66 | 0.63 | 0.68 | +0.22 | +50.00% | 952 | 1,425 | 31.25% |
| FXI240510P00028000 | 2024-05-07 10:03AM EDT | 28.00 | 1.07 | 1.05 | 1.15 | +0.29 | +37.18% | 52 | 59 | 39.84% |
| FXI240510P00028500 | 2024-05-03 10:02AM EDT | 28.50 | 1.42 | 0.86 | 1.81 | 0.00 | - | 40 | 8 | 77.73% |
| FXI240510P00030000 | 2024-05-02 3:32PM EDT | 30.00 | 2.94 | 1.23 | 3.20 | 0.00 | - | - | 4 | 94.53% |
© 2024 Yahoo. All rights reserved.