Singapore markets closed

iShares China Large-Cap ETF (FXI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.17-0.22 (-0.83%)
At close: 04:00PM EDT
26.24 +0.07 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FXI240621C000098502024-05-16 3:59PM EDT9.8519.3216.2017.200.00-1000499.61%
FXI240621C000100002023-05-24 11:34AM EDT10.0017.230.000.000.00-100.00%
FXI240621C000108502024-06-10 3:28PM EDT10.8515.5014.5516.400.00-200373.44%
FXI240621C000128502024-02-29 11:42AM EDT12.8510.759.3013.750.00-10391.41%
FXI240621C000138502023-10-25 10:14AM EDT13.8511.850.000.000.00--00.00%
FXI240621C000148502024-06-10 3:28PM EDT14.8511.5511.2512.250.00-250324.22%
FXI240621C000158502024-04-30 10:51AM EDT15.859.509.1013.050.00-10350.00%
FXI240621C000160002023-05-31 10:43AM EDT16.0010.500.000.000.00--10.00%
FXI240621C000168502024-02-15 3:52PM EDT16.856.255.309.550.00-10224.61%
FXI240621C000170002023-06-05 9:35AM EDT17.0011.000.000.000.00-120.00%
FXI240621C000188502024-06-12 10:24AM EDT18.857.757.307.450.00-55130.47%
FXI240621C000198502024-06-10 3:28PM EDT19.856.206.257.850.00-1001225.59%
FXI240621C000200002024-06-14 10:47AM EDT20.006.206.156.25-0.41-6.20%103899.22%
FXI240621C000208502024-06-10 3:28PM EDT20.856.004.406.550.00-2,5000120.31%
FXI240621C000210002024-05-31 10:12AM EDT21.005.654.156.150.00-102220.51%
FXI240621C000215002024-06-13 11:02AM EDT21.504.902.566.800.00-505064.06%
FXI240621C000218502024-06-14 10:50AM EDT21.854.354.304.40-0.35-7.45%12,50670.31%
FXI240621C000220002024-06-12 10:24AM EDT22.004.594.104.250.00-11233753.13%
FXI240621C000225002024-06-13 11:03AM EDT22.504.001.585.750.00-100100271.58%
FXI240621C000228502024-06-10 3:28PM EDT22.853.552.574.400.00-1,0001183.20%
FXI240621C000230002024-06-13 12:16PM EDT23.003.382.844.250.00-1360106.06%
FXI240621C000238502024-06-12 1:45PM EDT23.852.821.632.410.00-26253.13%
FXI240621C000240002024-06-13 2:09PM EDT24.002.192.062.37-0.21-8.75%290864.84%
FXI240621C000245002024-06-13 2:18PM EDT24.501.901.511.880.00-5555.47%
FXI240621C000248502024-06-11 12:09PM EDT24.851.651.341.460.00-102,31740.82%
FXI240621C000250002024-06-14 3:56PM EDT25.001.241.201.25-0.24-16.22%6625,40030.86%
FXI240621C000255002024-06-14 1:13PM EDT25.500.780.760.80-0.20-20.41%505126.17%
FXI240621C000258502024-06-14 3:18PM EDT25.850.500.490.53-0.17-25.37%328,86924.12%
FXI240621C000260002024-06-14 3:15PM EDT26.000.430.410.43-0.13-23.21%19,63858,41023.44%
FXI240621C000265002024-06-14 3:41PM EDT26.500.170.170.20-0.11-39.29%5,6217,49823.34%
FXI240621C000268502024-06-14 1:35PM EDT26.850.090.090.10-0.08-47.06%51439,03922.95%
FXI240621C000270002024-06-14 3:54PM EDT27.000.070.060.08-0.07-50.00%3,66833,85223.83%
FXI240621C000275002024-06-14 3:33PM EDT27.500.020.020.03-0.04-66.67%2781,42924.61%
FXI240621C000278502024-06-14 1:45PM EDT27.850.010.010.03-0.01-50.00%1236,79929.30%
FXI240621C000280002024-06-14 3:26PM EDT28.000.010.010.03-0.02-66.67%56114,21431.25%
FXI240621C000285002024-06-13 3:25PM EDT28.500.020.000.510.00-179,00367.97%
FXI240621C000288502024-06-13 9:43AM EDT28.850.020.000.180.00-50012,02953.52%
FXI240621C000290002024-06-14 1:09PM EDT29.000.020.000.050.00-26,503127,61248.44%
FXI240621C000295002024-06-14 12:19PM EDT29.500.020.000.03-0.01-33.33%18,95649.22%
FXI240621C000298502024-06-11 3:14PM EDT29.850.010.000.100.00-16929,62958.59%
FXI240621C000300002024-06-14 3:50PM EDT30.000.010.000.03-0.01-50.00%260,43554.69%
FXI240621C000308502024-06-10 9:52AM EDT30.850.090.000.500.00-19,747103.13%
FXI240621C000310002024-06-13 2:09PM EDT31.000.010.000.010.00-113,53950.00%
FXI240621C000318502024-06-05 11:35AM EDT31.850.090.000.500.00-3691116.41%
FXI240621C000320002024-06-11 10:56AM EDT32.000.020.000.500.00-920,841118.16%
FXI240621C000328502024-05-23 9:40AM EDT32.850.010.000.500.00-11,195128.71%
FXI240621C000330002024-06-05 10:37AM EDT33.000.010.000.500.00-11,160130.47%
FXI240621C000338502024-05-17 1:28PM EDT33.850.070.000.500.00-1205140.43%
FXI240621C000340002024-05-29 1:20PM EDT34.000.290.000.500.00-61,667142.19%
FXI240621C000348502024-03-19 10:07AM EDT34.850.020.000.500.00-5202151.56%
FXI240621C000350002024-05-17 9:50AM EDT35.000.090.000.500.00-1040153.13%
FXI240621C000358502024-01-29 3:59PM EDT35.850.030.000.350.00-566149.22%
FXI240621C000360002023-05-19 2:35PM EDT36.000.780.000.000.00-54650.00%
FXI240621C000368502024-02-06 11:08AM EDT36.850.050.000.500.00-30273172.27%
FXI240621C000378502024-01-04 2:18PM EDT37.850.500.000.500.00-2633182.03%
FXI240621C000380002023-04-17 1:21PM EDT38.001.010.410.980.00-212241.41%
FXI240621C000388502023-12-06 10:49AM EDT38.850.050.000.500.00-151191.02%
FXI240621C000390002023-05-18 9:56AM EDT39.000.550.000.000.00-1250.00%
FXI240621C000398502023-12-26 10:30AM EDT39.850.060.000.350.00-10131185.55%
FXI240621C000400002023-04-13 9:35AM EDT40.000.750.150.590.00-2101220.70%
FXI240621C000408502024-03-22 9:36AM EDT40.850.030.000.030.00-160132.81%
FXI240621C000410002023-03-31 9:32AM EDT41.000.690.180.540.00-14228.32%
FXI240621C000418502023-12-07 10:30AM EDT41.850.070.000.750.00-1617237.89%
FXI240621C000428502023-08-14 12:20PM EDT42.850.170.070.130.00--176189.06%
FXI240621C000438502024-06-03 1:32PM EDT43.850.010.000.010.00-246,931131.25%
FXI240621C000448502024-06-03 1:32PM EDT44.850.080.000.010.00-2273137.50%
FXI240621C000450002023-05-24 9:30AM EDT45.000.200.000.000.00-122950.00%
FXI240621C000458502023-12-07 10:30AM EDT45.850.050.000.500.00-1624247.27%
FXI240621C000460002023-03-14 10:54AM EDT46.000.300.120.500.00-24259.77%
FXI240621C000468502023-10-04 10:08AM EDT46.850.050.000.170.00-40250210.16%
FXI240621C000470002023-02-03 4:36PM EDT47.000.550.060.920.00-58296.48%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FXI240621P000098502023-12-27 4:55PM EDT9.850.020.000.500.00-705,111453.13%
FXI240621P000100002023-05-31 2:47PM EDT10.000.130.000.000.00--050.00%
FXI240621P000108502023-09-11 10:40AM EDT10.850.050.000.160.00--11331.25%
FXI240621P000138502023-07-25 10:16AM EDT13.850.140.011.510.00-22422.27%
FXI240621P000148502024-03-22 12:41PM EDT14.850.010.000.250.00-10238242.97%
FXI240621P000150002022-11-02 3:20PM EDT15.002.520.204.150.00--4576.95%
FXI240621P000158502024-02-02 10:44AM EDT15.850.130.001.000.00-55307.03%
FXI240621P000168502024-04-12 1:36PM EDT16.850.010.000.150.00-990177.34%
FXI240621P000178502024-04-09 2:29PM EDT17.850.030.000.050.00-553,286131.25%
FXI240621P000188502024-05-14 9:52AM EDT18.850.050.000.410.00-440,698172.66%
FXI240621P000198502024-06-11 9:31AM EDT19.850.230.000.500.00-11,608158.98%
FXI240621P000200002024-06-13 10:29AM EDT20.000.060.000.300.00-10035,623136.33%
FXI240621P000208502024-04-30 12:00PM EDT20.850.060.000.490.00-13,898136.33%
FXI240621P000210002024-06-14 1:45PM EDT21.000.040.000.11-0.44-91.67%217,23693.36%
FXI240621P000218502024-06-10 12:45PM EDT21.850.010.000.500.00-221,667115.82%
FXI240621P000220002024-06-11 12:17PM EDT22.000.070.000.500.00-116,053112.70%
FXI240621P000225002024-06-14 12:51PM EDT22.500.010.000.470.00-31100.00%
FXI240621P000228502024-06-11 10:00AM EDT22.850.020.000.500.00-4396,38394.73%
FXI240621P000230002024-06-14 1:45PM EDT23.000.070.000.07+0.06+600.00%444,13355.08%
FXI240621P000235002024-05-29 3:52PM EDT23.500.270.000.510.00--181.64%
FXI240621P000238502024-06-14 2:29PM EDT23.850.030.000.04-0.05-62.50%23023,91543.36%
FXI240621P000240002024-06-14 3:41PM EDT24.000.020.000.04-0.01-33.33%24020,42241.02%
FXI240621P000245002024-06-10 10:39AM EDT24.500.040.010.500.00--1059.96%
FXI240621P000248502024-06-14 3:18PM EDT24.850.030.010.04-0.01-25.00%1876,52727.74%
FXI240621P000250002024-06-14 2:03PM EDT25.000.030.020.04+0.01+50.00%13718,56425.39%
FXI240621P000255002024-06-14 11:32AM EDT25.500.080.070.09-0.01-11.11%7052922.46%
FXI240621P000258502024-06-14 3:54PM EDT25.850.150.140.18+0.01+7.14%3,44611,38721.88%
FXI240621P000260002024-06-14 3:44PM EDT26.000.220.220.23+0.06+37.50%5,53327,28421.29%
FXI240621P000265002024-06-14 3:57PM EDT26.500.480.470.50+0.12+33.33%32714,55721.09%
FXI240621P000268502024-06-14 1:45PM EDT26.850.770.720.77+0.18+30.51%1223,72422.07%
FXI240621P000270002024-06-14 3:46PM EDT27.000.880.850.90+0.19+27.54%25812,11122.66%
FXI240621P000275002024-06-14 2:03PM EDT27.501.371.261.45+0.16+13.22%7599236.72%
FXI240621P000278502024-06-07 3:39PM EDT27.851.501.542.530.00-803,25065.23%
FXI240621P000280002024-06-14 12:41PM EDT28.001.850.662.00+0.23+14.20%10060,16350.78%
FXI240621P000285002024-06-13 12:43PM EDT28.502.151.724.450.00-4239110.55%
FXI240621P000288502024-06-10 2:45PM EDT28.852.301.503.750.00-160141.80%
FXI240621P000290002024-06-14 3:12PM EDT29.002.802.253.95+0.43+18.14%2223,58377.73%
FXI240621P000295002024-05-29 10:42AM EDT29.502.512.194.600.00-2257.81%
FXI240621P000298502024-06-14 2:34PM EDT29.853.652.743.75+0.20+5.80%253362.89%
FXI240621P000300002024-06-14 3:12PM EDT30.003.852.953.90+0.24+6.65%2355,51064.84%
FXI240621P000308502023-12-20 3:33PM EDT30.858.027.0511.300.00-2000424.22%
FXI240621P000310002024-05-30 9:48AM EDT31.004.173.006.500.00-1700228.13%
FXI240621P000318502024-02-22 4:03PM EDT31.857.956.1010.250.00-6560303.32%
FXI240621P000320002024-01-25 3:23PM EDT32.009.295.8010.050.00-1200277.15%
FXI240621P000328502023-09-21 9:50AM EDT32.856.907.908.450.00-15245.90%
FXI240621P000330002024-04-03 12:25PM EDT33.008.554.457.950.00-10217.97%
FXI240621P000338502023-08-17 10:08AM EDT33.857.306.807.300.00-550.00%
FXI240621P000348502023-12-19 2:20PM EDT34.8511.0711.2015.700.00-40512.70%
FXI240621P000350002024-02-15 3:29PM EDT35.0012.308.6013.350.00-10328.32%
FXI240621P000378502023-06-12 9:43AM EDT37.8510.027.5012.500.00--0252.93%
FXI240621P000380002023-05-08 10:22AM EDT38.009.307.9011.750.00-230.00%
FXI240621P000398502023-04-14 9:42AM EDT39.8511.10--0.00---0.00%
FXI240621P000400002023-04-14 9:42AM EDT40.0011.1010.9513.550.00-100.00%
FXI240621P000468502023-03-31 11:33AM EDT46.8517.35--0.00---0.00%
FXI240621P000470002023-03-31 11:33AM EDT47.0017.3517.3020.650.00-200.00%