iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240524C00030000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 7,629 | 4,089 | 32.62% |
| FXI240531C00030000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.37 | 0.15 | 0.37 | +0.01 | +2.78% | 29 | 482 | 29.10% |
| FXI240607C00030000 | 2024-05-17 2:47PM EDT | 2024-06-07 | 0.50 | 0.48 | 0.52 | +0.08 | +19.05% | 125 | 1,217 | 29.30% |
| FXI240614C00030000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 0.65 | 0.58 | 0.80 | +0.05 | +8.33% | 559 | 1,030 | 34.28% |
| FXI240621C00030000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.70 | +0.01 | +1.54% | 23,678 | 30,925 | 27.69% |
| FXI240628C00030000 | 2024-05-17 11:30AM EDT | 2024-06-28 | 0.84 | 0.78 | 0.87 | +0.10 | +13.51% | 9 | 3,516 | 29.64% |
| FXI240719C00030000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 0.08 | 0.91 | 1.10 | -0.94 | -92.16% | 131 | 49,160 | 28.91% |
| FXI240816C00030000 | 2024-05-17 3:09PM EDT | 2024-08-16 | 1.36 | 1.05 | 1.40 | +0.07 | +5.43% | 5,095 | 140,152 | 29.20% |
| FXI240920C00030000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 1.69 | 1.66 | 1.75 | +0.07 | +4.32% | 577 | 27,676 | 29.88% |
| FXI240930C00030000 | 2024-05-16 12:01PM EDT | 2024-09-30 | 1.61 | 1.66 | 1.89 | 0.00 | - | 45 | 64 | 30.74% |
| FXI241018C00030000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 1.90 | 1.90 | 2.05 | +0.12 | +6.74% | 16 | 2,337 | 30.98% |
| FXI241115C00030000 | 2024-05-17 11:19AM EDT | 2024-11-15 | 2.20 | 2.06 | 2.24 | +0.33 | +17.65% | 52 | 499 | 30.79% |
| FXI241220C00030000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 2.36 | 2.27 | 2.48 | +0.08 | +3.51% | 200 | 23,002 | 30.84% |
| FXI241231C00030000 | 2024-05-17 12:28PM EDT | 2024-12-31 | 2.40 | 2.24 | 2.51 | +0.12 | +5.26% | 100 | 1,723 | 30.42% |
| FXI250117C00030000 | 2023-05-25 11:13AM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FXI250321C00030000 | 2024-05-17 1:16PM EDT | 2025-03-21 | 2.70 | 2.29 | 2.98 | +0.16 | +6.30% | 50 | 297 | 30.54% |
| FXI250331C00030000 | 2024-05-16 3:20PM EDT | 2025-03-31 | 2.63 | 1.98 | 3.75 | 0.00 | - | 6 | 0 | 37.13% |
| FXI250620C00030000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 2.91 | 3.05 | 3.60 | +0.01 | +0.34% | 1 | 849 | 31.91% |
| FXI260116C00030000 | 2024-05-17 1:34PM EDT | 2026-01-16 | 4.02 | 3.80 | 4.20 | +0.12 | +3.08% | 89 | 2,207 | 29.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240524P00030000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.85 | 0.83 | 0.89 | +0.85 | -24.51% | 77 | 28 | 31.84% |
| FXI240531P00030000 | 2024-05-17 1:53PM EDT | 2024-05-31 | 0.94 | 0.95 | 1.12 | -0.87 | -48.07% | 9 | 4 | 33.01% |
| FXI240607P00030000 | 2024-05-14 10:38AM EDT | 2024-06-07 | 2.10 | 1.07 | 1.11 | +2.10 | - | 1 | 200 | 26.22% |
| FXI240614P00030000 | 2024-05-17 1:25PM EDT | 2024-06-14 | 1.19 | 1.05 | 1.28 | +1.19 | - | 82 | 2 | 28.13% |
| FXI240621P00030000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.24 | 1.25 | 1.30 | -0.17 | -12.06% | 14,057 | 19 | 25.68% |
| FXI240628P00030000 | 2024-05-17 12:39PM EDT | 2024-06-28 | 1.35 | 1.26 | 1.46 | -1.55 | -53.45% | 6 | 5 | 27.54% |
| FXI240719P00030000 | 2024-05-17 11:05AM EDT | 2024-07-19 | 1.51 | 1.42 | 1.66 | -0.50 | -24.88% | 3 | 2,004 | 26.61% |
| FXI240816P00030000 | 2024-05-17 2:48PM EDT | 2024-08-16 | 1.76 | 1.70 | 1.83 | -0.68 | -27.87% | 5,000 | 49 | 25.05% |
| FXI240920P00030000 | 2024-05-13 12:48PM EDT | 2024-09-20 | 2.55 | 1.86 | 2.05 | 0.00 | - | 1 | 5 | 24.49% |
| FXI240930P00030000 | 2024-05-17 11:34AM EDT | 2024-09-30 | 1.93 | 1.84 | 2.18 | +1.93 | - | 20 | 0 | 25.39% |
| FXI241018P00030000 | 2024-04-25 3:05PM EDT | 2024-10-18 | 4.68 | 2.01 | 2.23 | 0.00 | - | - | 1,000 | 24.51% |
| FXI241115P00030000 | 2024-05-06 2:21PM EDT | 2024-11-15 | 3.39 | 2.05 | 2.46 | 0.00 | - | - | 1 | 25.34% |
| FXI241220P00030000 | 2024-05-16 10:20AM EDT | 2024-12-20 | 2.66 | 2.37 | 2.71 | 0.00 | - | 1 | 86 | 25.98% |
| FXI241231P00030000 | 2024-05-02 11:48AM EDT | 2024-12-31 | 4.15 | 2.47 | 2.84 | 0.00 | - | 1 | 1 | 26.76% |
| FXI250117P00030000 | 2023-06-06 1:05PM EDT | 2025-01-17 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,051 | 0.00% |
| FXI250321P00030000 | 2024-05-13 9:48AM EDT | 2025-03-21 | 3.27 | 2.35 | 3.15 | +3.27 | - | 1 | 1 | 25.89% |
| FXI250620P00030000 | 2024-05-17 1:36PM EDT | 2025-06-20 | 2.99 | 2.18 | 3.60 | +2.99 | - | 2 | 0 | 26.43% |
| FXI260116P00030000 | 2024-05-17 11:34AM EDT | 2026-01-16 | 3.54 | 3.30 | 4.20 | -0.61 | -14.70% | 20 | 16 | 25.38% |
© 2024 Yahoo. All rights reserved.