Invesco CurrencyShares Japanese Yen Trust (FXY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY240621C00042000 | 2023-12-07 10:37AM EDT | 42.00 | 23.10 | 20.70 | 25.50 | 0.00 | - | 1 | 1 | 276.51% |
| FXY240621C00044000 | 2023-12-11 2:21PM EDT | 44.00 | 20.50 | 18.60 | 23.20 | 0.00 | - | - | 1 | 250.44% |
| FXY240621C00045000 | 2024-01-04 2:42PM EDT | 45.00 | 20.10 | 16.30 | 20.20 | 0.00 | - | - | 1 | 200.68% |
| FXY240621C00049000 | 2024-04-30 2:47PM EDT | 49.00 | 10.20 | 8.00 | 12.30 | 0.00 | - | - | 1 | 57.13% |
| FXY240621C00050000 | 2024-05-13 12:55PM EDT | 50.00 | 9.60 | 7.00 | 11.30 | 0.00 | - | 1 | 1 | 52.25% |
| FXY240621C00055000 | 2024-03-19 12:24PM EDT | 55.00 | 7.30 | 3.30 | 7.60 | 0.00 | - | 1 | 1 | 58.20% |
| FXY240621C00056000 | 2024-04-29 11:46AM EDT | 56.00 | 3.55 | 0.80 | 5.10 | 0.00 | - | - | 1 | 63.72% |
| FXY240621C00057000 | 2024-05-23 9:45AM EDT | 57.00 | 2.35 | 0.25 | 4.40 | 0.00 | - | 1 | 6 | 61.43% |
| FXY240621C00058000 | 2024-05-31 1:39PM EDT | 58.00 | 1.20 | 1.05 | 1.65 | -0.15 | -11.11% | 70 | 209 | 21.14% |
| FXY240621C00059000 | 2024-05-31 1:35PM EDT | 59.00 | 0.53 | 0.45 | 0.60 | -0.07 | -11.67% | 71 | 497 | 12.01% |
| FXY240621C00060000 | 2024-05-31 1:27PM EDT | 60.00 | 0.29 | 0.20 | 0.25 | +0.03 | +11.54% | 44 | 1,825 | 11.91% |
| FXY240621C00061000 | 2024-05-31 2:33PM EDT | 61.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 69 | 5,113 | 12.50% |
| FXY240621C00062000 | 2024-05-23 10:13AM EDT | 62.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,469 | 18.26% |
| FXY240621C00063000 | 2024-05-24 3:19PM EDT | 63.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 4,689 | 23.93% |
| FXY240621C00064000 | 2024-05-23 10:26AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,776 | 20.22% |
| FXY240621C00065000 | 2024-05-24 3:23PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,892 | 23.24% |
| FXY240621C00066000 | 2024-05-30 12:02PM EDT | 66.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 7,061 | 25.98% |
| FXY240621C00067000 | 2024-05-06 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 434 | 28.71% |
| FXY240621C00068000 | 2024-04-25 2:44PM EDT | 68.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 419 | 41.31% |
| FXY240621C00069000 | 2024-04-19 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 210 | 41.70% |
| FXY240621C00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2,499 | 36.52% |
| FXY240621C00071000 | 2024-03-13 2:53PM EDT | 71.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 985 | 50.29% |
| FXY240621C00072000 | 2024-01-02 12:20PM EDT | 72.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 200 | 176 | 51.66% |
| FXY240621C00073000 | 2024-02-22 2:30PM EDT | 73.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 63.38% |
| FXY240621C00074000 | 2023-12-18 4:27PM EDT | 74.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 3 | 13 | 51.37% |
| FXY240621C00075000 | 2024-04-11 10:37AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,670 | 48.24% |
| FXY240621C00076000 | 2023-12-13 3:31PM EDT | 76.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 2 | 60.35% |
| FXY240621C00078000 | 2023-12-19 12:35PM EDT | 78.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 91 | 71.88% |
| FXY240621C00080000 | 2023-12-22 1:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 83.69% |
| FXY240621C00085000 | 2023-12-28 3:18PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 88.28% |
| FXY240621C00090000 | 2023-12-08 11:32AM EDT | 90.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 98.83% |
| FXY240621C00095000 | 2024-03-07 10:54AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY240621P00035000 | 2023-11-27 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FXY240621P00051000 | 2023-10-30 10:50AM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 44.73% |
| FXY240621P00053000 | 2023-10-30 10:49AM EDT | 53.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 37.35% |
| FXY240621P00054000 | 2024-05-02 9:30AM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 53.22% |
| FXY240621P00055000 | 2023-10-30 10:46AM EDT | 55.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 30.47% |
| FXY240621P00056000 | 2024-05-02 9:30AM EDT | 56.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 657 | 13.48% |
| FXY240621P00057000 | 2024-05-29 11:42AM EDT | 57.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 16 | 1,563 | 11.52% |
| FXY240621P00058000 | 2024-05-31 9:51AM EDT | 58.00 | 0.20 | 0.10 | 0.30 | +0.08 | +66.67% | 2 | 319 | 11.33% |
| FXY240621P00059000 | 2024-05-31 1:40PM EDT | 59.00 | 0.45 | 0.45 | 0.75 | -0.15 | -25.00% | 57 | 1,338 | 11.82% |
| FXY240621P00060000 | 2024-05-31 3:42PM EDT | 60.00 | 1.20 | 0.95 | 1.55 | +0.15 | +14.29% | 2 | 780 | 14.89% |
| FXY240621P00061000 | 2024-05-28 3:08PM EDT | 61.00 | 1.95 | 1.70 | 3.00 | 0.00 | - | 13 | 135 | 29.79% |
| FXY240621P00062000 | 2024-05-20 2:54PM EDT | 62.00 | 2.75 | 0.85 | 5.20 | 0.00 | - | 6 | 16 | 58.67% |
| FXY240621P00063000 | 2024-05-30 2:38PM EDT | 63.00 | 3.70 | 1.85 | 6.20 | 0.00 | - | 120 | 50 | 64.60% |
| FXY240621P00064000 | 2024-03-15 11:33AM EDT | 64.00 | 2.00 | 1.35 | 5.60 | 0.00 | - | 6 | 23 | 35.35% |
| FXY240621P00065000 | 2024-05-24 10:36AM EDT | 65.00 | 6.30 | 3.90 | 8.20 | 0.00 | - | 1 | 1 | 75.44% |
| FXY240621P00066000 | 2024-05-13 10:05AM EDT | 66.00 | 6.59 | 4.90 | 9.20 | 0.00 | - | 4 | 0 | 80.47% |
| FXY240621P00067000 | 2024-02-28 3:57PM EDT | 67.00 | 6.00 | 3.60 | 7.90 | 0.00 | - | 31 | 0 | 0.00% |
| FXY240621P00068000 | 2024-01-05 2:50PM EDT | 68.00 | 3.98 | 3.30 | 7.60 | 0.00 | - | 7 | 0 | 0.00% |
| FXY240621P00070000 | 2024-02-20 10:46AM EDT | 70.00 | 8.20 | 6.60 | 10.90 | 0.00 | - | 10 | 0 | 0.00% |
| FXY240621P00073000 | 2023-11-09 10:31AM EDT | 73.00 | 11.42 | 6.60 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| FXY240621P00075000 | 2023-12-28 11:18AM EDT | 75.00 | 9.04 | 10.00 | 14.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.