iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240621C00020000 | 2024-01-31 11:35AM EDT | 20.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 60 | 36 | 0.00% |
| MCHI240621C00024660 | 2023-02-07 1:33PM EDT | 24.66 | 27.63 | - | - | 0.00 | - | - | - | 0.00% |
| MCHI240621C00025000 | 2023-02-07 1:33PM EDT | 25.00 | 27.63 | 20.60 | 25.10 | 0.00 | - | 1 | 4 | 360.55% |
| MCHI240621C00034660 | 2024-05-10 9:30AM EDT | 34.66 | 10.80 | 8.00 | 9.80 | 0.00 | - | 2 | 147 | 94.63% |
| MCHI240621C00035000 | 2023-06-02 9:34AM EDT | 35.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHI240621C00038000 | 2024-04-29 3:54PM EDT | 38.00 | 5.10 | 6.10 | 6.70 | 0.00 | - | 7 | 11 | 64.94% |
| MCHI240621C00039660 | 2024-05-21 2:51PM EDT | 39.66 | 6.72 | 3.70 | 6.00 | 0.00 | - | 4 | 211 | 55.57% |
| MCHI240621C00040000 | 2023-01-20 11:26AM EDT | 40.00 | 18.60 | 12.40 | 14.40 | 0.00 | - | 7 | 10 | 297.07% |
| MCHI240621C00041000 | 2024-05-17 11:29AM EDT | 41.00 | 6.89 | 2.35 | 3.10 | 0.00 | - | 1 | 15 | 30.27% |
| MCHI240621C00042000 | 2024-05-31 3:31PM EDT | 42.00 | 2.04 | 1.75 | 2.25 | -0.57 | -21.84% | 4 | 22 | 27.74% |
| MCHI240621C00043000 | 2024-05-31 3:31PM EDT | 43.00 | 1.29 | 1.30 | 1.45 | -0.55 | -29.89% | 4 | 225 | 24.32% |
| MCHI240621C00044660 | 2024-05-31 12:42PM EDT | 44.66 | 0.50 | 0.50 | 0.60 | -0.90 | -64.29% | 3 | 389 | 23.29% |
| MCHI240621C00045000 | 2023-05-30 3:44PM EDT | 45.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MCHI240621C00046000 | 2024-05-31 3:53PM EDT | 46.00 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 1 | 288 | 23.29% |
| MCHI240621C00047000 | 2024-05-30 2:57PM EDT | 47.00 | 0.10 | 0.10 | 0.15 | -0.13 | -56.52% | 24 | 243 | 25.00% |
| MCHI240621C00048000 | 2024-05-29 12:52PM EDT | 48.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 224 | 27.15% |
| MCHI240621C00049660 | 2024-05-24 9:37AM EDT | 49.66 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 233 | 40.92% |
| MCHI240621C00050000 | 2023-05-10 1:20PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| MCHI240621C00054660 | 2024-05-14 9:36AM EDT | 54.66 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 53.91% |
| MCHI240621C00055000 | 2023-05-23 9:37AM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MCHI240621C00059660 | 2024-05-14 12:34PM EDT | 59.66 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 47 | 103.81% |
| MCHI240621C00060000 | 2023-05-10 9:30AM EDT | 60.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHI240621C00064660 | 2024-02-06 11:35AM EDT | 64.66 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 30 | 84.77% |
| MCHI240621C00065000 | 2023-04-18 3:50PM EDT | 65.00 | 1.45 | 0.40 | 1.20 | 0.00 | - | 8 | 28 | 132.72% |
| MCHI240621C00069660 | 2023-08-28 12:07PM EDT | 69.66 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MCHI240621C00070000 | 2023-05-26 12:25PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| MCHI240621C00074660 | 2023-10-23 10:27AM EDT | 74.66 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| MCHI240621C00075000 | 2023-01-18 12:39PM EDT | 75.00 | 1.58 | 0.40 | 1.25 | 0.00 | - | - | 20 | 165.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240621P00020000 | 2024-01-23 10:48AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 215.23% |
| MCHI240621P00024660 | 2024-02-07 10:40AM EDT | 24.66 | 0.12 | 0.00 | 0.75 | 0.00 | - | 9 | 31 | 164.84% |
| MCHI240621P00025000 | 2023-01-24 12:24PM EDT | 25.00 | 0.53 | 0.00 | 1.80 | 0.00 | - | - | 1 | 203.03% |
| MCHI240621P00029660 | 2024-05-13 9:30AM EDT | 29.66 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 73.44% |
| MCHI240621P00030000 | 2023-05-18 2:56PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MCHI240621P00034660 | 2024-04-26 11:45AM EDT | 34.66 | 0.07 | 0.00 | 0.60 | 0.00 | - | 4 | 501 | 75.78% |
| MCHI240621P00035000 | 2023-05-26 12:26PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MCHI240621P00036000 | 2024-04-23 11:29AM EDT | 36.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MCHI240621P00037000 | 2024-05-30 1:54PM EDT | 37.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 69.34% |
| MCHI240621P00038000 | 2024-05-03 2:23PM EDT | 38.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 26 | 33 | 52.25% |
| MCHI240621P00039660 | 2024-05-30 3:39PM EDT | 39.66 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 828 | 29.88% |
| MCHI240621P00040000 | 2023-05-31 12:13PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| MCHI240621P00041000 | 2024-05-31 3:44PM EDT | 41.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 3 | 74 | 26.95% |
| MCHI240621P00042000 | 2024-05-31 3:37PM EDT | 42.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 506 | 611 | 26.81% |
| MCHI240621P00043000 | 2024-05-31 3:45PM EDT | 43.00 | 0.65 | 0.60 | 0.65 | +0.22 | +51.16% | 7 | 461 | 24.85% |
| MCHI240621P00044660 | 2024-05-31 3:50PM EDT | 44.66 | 1.49 | 1.45 | 1.60 | +0.24 | +19.20% | 19 | 310 | 27.39% |
| MCHI240621P00045000 | 2023-05-30 10:27AM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MCHI240621P00046000 | 2024-05-29 11:49AM EDT | 46.00 | 2.60 | 1.85 | 2.80 | +0.33 | +14.54% | 2 | 105 | 34.77% |
| MCHI240621P00047000 | 2024-05-31 1:39PM EDT | 47.00 | 3.50 | 2.65 | 3.60 | +1.08 | +44.63% | 2 | 90 | 35.55% |
| MCHI240621P00048000 | 2024-05-29 9:35AM EDT | 48.00 | 3.93 | 3.70 | 4.50 | 0.00 | - | 1 | 53 | 37.84% |
| MCHI240621P00049660 | 2024-05-29 2:48PM EDT | 49.66 | 6.01 | 5.70 | 6.50 | +0.61 | +11.30% | 6 | 19 | 59.72% |
| MCHI240621P00050000 | 2023-03-30 2:51PM EDT | 50.00 | 4.80 | 5.20 | 6.10 | 0.00 | - | 12 | 28 | 0.00% |
| MCHI240621P00054660 | 2024-05-02 9:38AM EDT | 54.66 | 11.26 | 10.30 | 11.20 | 0.00 | - | 5 | 0 | 71.68% |
| MCHI240621P00055000 | 2023-05-24 9:30AM EDT | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCHI240621P00059660 | 2023-11-27 11:36AM EDT | 59.66 | 16.50 | 18.00 | 22.30 | 0.00 | - | 1 | 0 | 218.51% |
| MCHI240621P00060000 | 2023-01-26 3:10PM EDT | 60.00 | 7.10 | 12.20 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| MCHI240621P00064660 | 2023-11-10 11:27AM EDT | 64.66 | 22.70 | 23.00 | 27.00 | 0.00 | - | - | 11 | 238.09% |
© 2024 Yahoo. All rights reserved.