Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,179.62 +869.22 (+1.33%) CMC Crypto 200
1,404.53 -13.34 (-0.94%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621C00009850 | 2024-05-16 3:59PM EDT | 9.85 | 19.32 | 16.20 | 17.20 | 0.00 | - | 100 | 0 | 499.61% |
| FXI240621C00010000 | 2023-05-24 11:34AM EDT | 10.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00010850 | 2024-06-10 3:28PM EDT | 10.85 | 15.50 | 14.55 | 16.40 | 0.00 | - | 20 | 0 | 373.44% |
| FXI240621C00012850 | 2024-02-29 11:42AM EDT | 12.85 | 10.75 | 9.30 | 13.75 | 0.00 | - | 1 | 0 | 391.41% |
| FXI240621C00013850 | 2023-10-25 10:14AM EDT | 13.85 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXI240621C00014850 | 2024-06-10 3:28PM EDT | 14.85 | 11.55 | 11.25 | 12.25 | 0.00 | - | 25 | 0 | 324.22% |
| FXI240621C00015850 | 2024-04-30 10:51AM EDT | 15.85 | 9.50 | 9.10 | 13.05 | 0.00 | - | 1 | 0 | 350.00% |
| FXI240621C00016000 | 2023-05-31 10:43AM EDT | 16.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FXI240621C00016850 | 2024-02-15 3:52PM EDT | 16.85 | 6.25 | 5.30 | 9.55 | 0.00 | - | 1 | 0 | 224.61% |
| FXI240621C00017000 | 2023-06-05 9:35AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FXI240621C00018850 | 2024-06-12 10:24AM EDT | 18.85 | 7.75 | 7.30 | 7.45 | 0.00 | - | 5 | 5 | 130.47% |
| FXI240621C00019850 | 2024-06-10 3:28PM EDT | 19.85 | 6.20 | 6.25 | 7.85 | 0.00 | - | 100 | 1 | 225.59% |
| FXI240621C00020000 | 2024-06-14 10:47AM EDT | 20.00 | 6.20 | 6.15 | 6.25 | -0.41 | -6.20% | 10 | 38 | 99.22% |
| FXI240621C00020850 | 2024-06-10 3:28PM EDT | 20.85 | 6.00 | 4.40 | 6.55 | 0.00 | - | 2,500 | 0 | 120.31% |
| FXI240621C00021000 | 2024-05-31 10:12AM EDT | 21.00 | 5.65 | 4.15 | 6.15 | 0.00 | - | 10 | 2 | 220.51% |
| FXI240621C00021500 | 2024-06-13 11:02AM EDT | 21.50 | 4.90 | 2.56 | 6.80 | 0.00 | - | 50 | 50 | 64.06% |
| FXI240621C00021850 | 2024-06-14 10:50AM EDT | 21.85 | 4.35 | 4.30 | 4.40 | -0.35 | -7.45% | 1 | 2,506 | 70.31% |
| FXI240621C00022000 | 2024-06-12 10:24AM EDT | 22.00 | 4.59 | 4.10 | 4.25 | 0.00 | - | 112 | 337 | 53.13% |
| FXI240621C00022500 | 2024-06-13 11:03AM EDT | 22.50 | 4.00 | 1.58 | 5.75 | 0.00 | - | 100 | 100 | 271.58% |
| FXI240621C00022850 | 2024-06-10 3:28PM EDT | 22.85 | 3.55 | 2.57 | 4.40 | 0.00 | - | 1,000 | 11 | 83.20% |
| FXI240621C00023000 | 2024-06-13 12:16PM EDT | 23.00 | 3.38 | 2.84 | 4.25 | 0.00 | - | 1 | 360 | 106.06% |
| FXI240621C00023850 | 2024-06-12 1:45PM EDT | 23.85 | 2.82 | 1.63 | 2.41 | 0.00 | - | 2 | 62 | 53.13% |
| FXI240621C00024000 | 2024-06-13 2:09PM EDT | 24.00 | 2.19 | 2.06 | 2.37 | -0.21 | -8.75% | 2 | 908 | 64.84% |
| FXI240621C00024500 | 2024-06-13 2:18PM EDT | 24.50 | 1.90 | 1.51 | 1.88 | 0.00 | - | 5 | 5 | 55.47% |
| FXI240621C00024850 | 2024-06-11 12:09PM EDT | 24.85 | 1.65 | 1.34 | 1.46 | 0.00 | - | 10 | 2,317 | 40.82% |
| FXI240621C00025000 | 2024-06-14 3:56PM EDT | 25.00 | 1.24 | 1.20 | 1.25 | -0.24 | -16.22% | 662 | 5,400 | 30.86% |
| FXI240621C00025500 | 2024-06-14 1:13PM EDT | 25.50 | 0.78 | 0.76 | 0.80 | -0.20 | -20.41% | 50 | 51 | 26.17% |
| FXI240621C00025850 | 2024-06-14 3:18PM EDT | 25.85 | 0.50 | 0.49 | 0.53 | -0.17 | -25.37% | 3 | 28,869 | 24.12% |
| FXI240621C00026000 | 2024-06-14 3:15PM EDT | 26.00 | 0.43 | 0.41 | 0.43 | -0.13 | -23.21% | 19,638 | 58,410 | 23.44% |
| FXI240621C00026500 | 2024-06-14 3:41PM EDT | 26.50 | 0.17 | 0.17 | 0.20 | -0.11 | -39.29% | 5,621 | 7,498 | 23.34% |
| FXI240621C00026850 | 2024-06-14 1:35PM EDT | 26.85 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 514 | 39,039 | 22.95% |
| FXI240621C00027000 | 2024-06-14 3:54PM EDT | 27.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 3,668 | 33,852 | 23.83% |
| FXI240621C00027500 | 2024-06-14 3:33PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 278 | 1,429 | 24.61% |
| FXI240621C00027850 | 2024-06-14 1:45PM EDT | 27.85 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 36,799 | 29.30% |
| FXI240621C00028000 | 2024-06-14 3:26PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 56 | 114,214 | 31.25% |
| FXI240621C00028500 | 2024-06-13 3:25PM EDT | 28.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 17 | 9,003 | 67.97% |
| FXI240621C00028850 | 2024-06-13 9:43AM EDT | 28.85 | 0.02 | 0.00 | 0.18 | 0.00 | - | 500 | 12,029 | 53.52% |
| FXI240621C00029000 | 2024-06-14 1:09PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26,503 | 127,612 | 48.44% |
| FXI240621C00029500 | 2024-06-14 12:19PM EDT | 29.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 8,956 | 49.22% |
| FXI240621C00029850 | 2024-06-11 3:14PM EDT | 29.85 | 0.01 | 0.00 | 0.10 | 0.00 | - | 169 | 29,629 | 58.59% |
| FXI240621C00030000 | 2024-06-14 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 60,435 | 54.69% |
| FXI240621C00030850 | 2024-06-10 9:52AM EDT | 30.85 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 9,747 | 103.13% |
| FXI240621C00031000 | 2024-06-13 2:09PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,539 | 50.00% |
| FXI240621C00031850 | 2024-06-05 11:35AM EDT | 31.85 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 691 | 116.41% |
| FXI240621C00032000 | 2024-06-11 10:56AM EDT | 32.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 20,841 | 118.16% |
| FXI240621C00032850 | 2024-05-23 9:40AM EDT | 32.85 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,195 | 128.71% |
| FXI240621C00033000 | 2024-06-05 10:37AM EDT | 33.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,160 | 130.47% |
| FXI240621C00033850 | 2024-05-17 1:28PM EDT | 33.85 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 205 | 140.43% |
| FXI240621C00034000 | 2024-05-29 1:20PM EDT | 34.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 6 | 1,667 | 142.19% |
| FXI240621C00034850 | 2024-03-19 10:07AM EDT | 34.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 202 | 151.56% |
| FXI240621C00035000 | 2024-05-17 9:50AM EDT | 35.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 40 | 153.13% |
| FXI240621C00035850 | 2024-01-29 3:59PM EDT | 35.85 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 66 | 149.22% |
| FXI240621C00036000 | 2023-05-19 2:35PM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| FXI240621C00036850 | 2024-02-06 11:08AM EDT | 36.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 273 | 172.27% |
| FXI240621C00037850 | 2024-01-04 2:18PM EDT | 37.85 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 33 | 182.03% |
| FXI240621C00038000 | 2023-04-17 1:21PM EDT | 38.00 | 1.01 | 0.41 | 0.98 | 0.00 | - | 2 | 12 | 241.41% |
| FXI240621C00038850 | 2023-12-06 10:49AM EDT | 38.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 191.02% |
| FXI240621C00039000 | 2023-05-18 9:56AM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FXI240621C00039850 | 2023-12-26 10:30AM EDT | 39.85 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 131 | 185.55% |
| FXI240621C00040000 | 2023-04-13 9:35AM EDT | 40.00 | 0.75 | 0.15 | 0.59 | 0.00 | - | 2 | 101 | 220.70% |
| FXI240621C00040850 | 2024-03-22 9:36AM EDT | 40.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 132.81% |
| FXI240621C00041000 | 2023-03-31 9:32AM EDT | 41.00 | 0.69 | 0.18 | 0.54 | 0.00 | - | 1 | 4 | 228.32% |
| FXI240621C00041850 | 2023-12-07 10:30AM EDT | 41.85 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 237.89% |
| FXI240621C00042850 | 2023-08-14 12:20PM EDT | 42.85 | 0.17 | 0.07 | 0.13 | 0.00 | - | - | 176 | 189.06% |
| FXI240621C00043850 | 2024-06-03 1:32PM EDT | 43.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 46,931 | 131.25% |
| FXI240621C00044850 | 2024-06-03 1:32PM EDT | 44.85 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 137.50% |
| FXI240621C00045000 | 2023-05-24 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| FXI240621C00045850 | 2023-12-07 10:30AM EDT | 45.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 24 | 247.27% |
| FXI240621C00046000 | 2023-03-14 10:54AM EDT | 46.00 | 0.30 | 0.12 | 0.50 | 0.00 | - | 2 | 4 | 259.77% |
| FXI240621C00046850 | 2023-10-04 10:08AM EDT | 46.85 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 250 | 210.16% |
| FXI240621C00047000 | 2023-02-03 4:36PM EDT | 47.00 | 0.55 | 0.06 | 0.92 | 0.00 | - | 5 | 8 | 296.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621P00009850 | 2023-12-27 4:55PM EDT | 9.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 70 | 5,111 | 453.13% |
| FXI240621P00010000 | 2023-05-31 2:47PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FXI240621P00010850 | 2023-09-11 10:40AM EDT | 10.85 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 11 | 331.25% |
| FXI240621P00013850 | 2023-07-25 10:16AM EDT | 13.85 | 0.14 | 0.01 | 1.51 | 0.00 | - | 2 | 2 | 422.27% |
| FXI240621P00014850 | 2024-03-22 12:41PM EDT | 14.85 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 238 | 242.97% |
| FXI240621P00015000 | 2022-11-02 3:20PM EDT | 15.00 | 2.52 | 0.20 | 4.15 | 0.00 | - | - | 4 | 576.95% |
| FXI240621P00015850 | 2024-02-02 10:44AM EDT | 15.85 | 0.13 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 307.03% |
| FXI240621P00016850 | 2024-04-12 1:36PM EDT | 16.85 | 0.01 | 0.00 | 0.15 | 0.00 | - | 9 | 90 | 177.34% |
| FXI240621P00017850 | 2024-04-09 2:29PM EDT | 17.85 | 0.03 | 0.00 | 0.05 | 0.00 | - | 55 | 3,286 | 131.25% |
| FXI240621P00018850 | 2024-05-14 9:52AM EDT | 18.85 | 0.05 | 0.00 | 0.41 | 0.00 | - | 4 | 40,698 | 172.66% |
| FXI240621P00019850 | 2024-06-11 9:31AM EDT | 19.85 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1,608 | 158.98% |
| FXI240621P00020000 | 2024-06-13 10:29AM EDT | 20.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 100 | 35,623 | 136.33% |
| FXI240621P00020850 | 2024-04-30 12:00PM EDT | 20.85 | 0.06 | 0.00 | 0.49 | 0.00 | - | 1 | 3,898 | 136.33% |
| FXI240621P00021000 | 2024-06-14 1:45PM EDT | 21.00 | 0.04 | 0.00 | 0.11 | -0.44 | -91.67% | 2 | 17,236 | 93.36% |
| FXI240621P00021850 | 2024-06-10 12:45PM EDT | 21.85 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 21,667 | 115.82% |
| FXI240621P00022000 | 2024-06-11 12:17PM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 16,053 | 112.70% |
| FXI240621P00022500 | 2024-06-14 12:51PM EDT | 22.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | 3 | 1 | 100.00% |
| FXI240621P00022850 | 2024-06-11 10:00AM EDT | 22.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 439 | 6,383 | 94.73% |
| FXI240621P00023000 | 2024-06-14 1:45PM EDT | 23.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 4 | 44,133 | 55.08% |
| FXI240621P00023500 | 2024-05-29 3:52PM EDT | 23.50 | 0.27 | 0.00 | 0.51 | 0.00 | - | - | 1 | 81.64% |
| FXI240621P00023850 | 2024-06-14 2:29PM EDT | 23.85 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 230 | 23,915 | 43.36% |
| FXI240621P00024000 | 2024-06-14 3:41PM EDT | 24.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 240 | 20,422 | 41.02% |
| FXI240621P00024500 | 2024-06-10 10:39AM EDT | 24.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | - | 10 | 59.96% |
| FXI240621P00024850 | 2024-06-14 3:18PM EDT | 24.85 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 187 | 6,527 | 27.74% |
| FXI240621P00025000 | 2024-06-14 2:03PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 137 | 18,564 | 25.39% |
| FXI240621P00025500 | 2024-06-14 11:32AM EDT | 25.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 70 | 529 | 22.46% |
| FXI240621P00025850 | 2024-06-14 3:54PM EDT | 25.85 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 3,446 | 11,387 | 21.88% |
| FXI240621P00026000 | 2024-06-14 3:44PM EDT | 26.00 | 0.22 | 0.22 | 0.23 | +0.06 | +37.50% | 5,533 | 27,284 | 21.29% |
| FXI240621P00026500 | 2024-06-14 3:57PM EDT | 26.50 | 0.48 | 0.47 | 0.50 | +0.12 | +33.33% | 327 | 14,557 | 21.09% |
| FXI240621P00026850 | 2024-06-14 1:45PM EDT | 26.85 | 0.77 | 0.72 | 0.77 | +0.18 | +30.51% | 12 | 23,724 | 22.07% |
| FXI240621P00027000 | 2024-06-14 3:46PM EDT | 27.00 | 0.88 | 0.85 | 0.90 | +0.19 | +27.54% | 258 | 12,111 | 22.66% |
| FXI240621P00027500 | 2024-06-14 2:03PM EDT | 27.50 | 1.37 | 1.26 | 1.45 | +0.16 | +13.22% | 75 | 992 | 36.72% |
| FXI240621P00027850 | 2024-06-07 3:39PM EDT | 27.85 | 1.50 | 1.54 | 2.53 | 0.00 | - | 80 | 3,250 | 65.23% |
| FXI240621P00028000 | 2024-06-14 12:41PM EDT | 28.00 | 1.85 | 0.66 | 2.00 | +0.23 | +14.20% | 100 | 60,163 | 50.78% |
| FXI240621P00028500 | 2024-06-13 12:43PM EDT | 28.50 | 2.15 | 1.72 | 4.45 | 0.00 | - | 4 | 239 | 110.55% |
| FXI240621P00028850 | 2024-06-10 2:45PM EDT | 28.85 | 2.30 | 1.50 | 3.75 | 0.00 | - | 1 | 60 | 141.80% |
| FXI240621P00029000 | 2024-06-14 3:12PM EDT | 29.00 | 2.80 | 2.25 | 3.95 | +0.43 | +18.14% | 222 | 3,583 | 77.73% |
| FXI240621P00029500 | 2024-05-29 10:42AM EDT | 29.50 | 2.51 | 2.19 | 4.60 | 0.00 | - | 2 | 2 | 57.81% |
| FXI240621P00029850 | 2024-06-14 2:34PM EDT | 29.85 | 3.65 | 2.74 | 3.75 | +0.20 | +5.80% | 25 | 33 | 62.89% |
| FXI240621P00030000 | 2024-06-14 3:12PM EDT | 30.00 | 3.85 | 2.95 | 3.90 | +0.24 | +6.65% | 235 | 5,510 | 64.84% |
| FXI240621P00030850 | 2023-12-20 3:33PM EDT | 30.85 | 8.02 | 7.05 | 11.30 | 0.00 | - | 200 | 0 | 424.22% |
| FXI240621P00031000 | 2024-05-30 9:48AM EDT | 31.00 | 4.17 | 3.00 | 6.50 | 0.00 | - | 170 | 0 | 228.13% |
| FXI240621P00031850 | 2024-02-22 4:03PM EDT | 31.85 | 7.95 | 6.10 | 10.25 | 0.00 | - | 656 | 0 | 303.32% |
| FXI240621P00032000 | 2024-01-25 3:23PM EDT | 32.00 | 9.29 | 5.80 | 10.05 | 0.00 | - | 120 | 0 | 277.15% |
| FXI240621P00032850 | 2023-09-21 9:50AM EDT | 32.85 | 6.90 | 7.90 | 8.45 | 0.00 | - | 1 | 5 | 245.90% |
| FXI240621P00033000 | 2024-04-03 12:25PM EDT | 33.00 | 8.55 | 4.45 | 7.95 | 0.00 | - | 1 | 0 | 217.97% |
| FXI240621P00033850 | 2023-08-17 10:08AM EDT | 33.85 | 7.30 | 6.80 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| FXI240621P00034850 | 2023-12-19 2:20PM EDT | 34.85 | 11.07 | 11.20 | 15.70 | 0.00 | - | 4 | 0 | 512.70% |
| FXI240621P00035000 | 2024-02-15 3:29PM EDT | 35.00 | 12.30 | 8.60 | 13.35 | 0.00 | - | 1 | 0 | 328.32% |
| FXI240621P00037850 | 2023-06-12 9:43AM EDT | 37.85 | 10.02 | 7.50 | 12.50 | 0.00 | - | - | 0 | 252.93% |
| FXI240621P00038000 | 2023-05-08 10:22AM EDT | 38.00 | 9.30 | 7.90 | 11.75 | 0.00 | - | 2 | 3 | 0.00% |
| FXI240621P00039850 | 2023-04-14 9:42AM EDT | 39.85 | 11.10 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00040000 | 2023-04-14 9:42AM EDT | 40.00 | 11.10 | 10.95 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621P00046850 | 2023-03-31 11:33AM EDT | 46.85 | 17.35 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00047000 | 2023-03-31 11:33AM EDT | 47.00 | 17.35 | 17.30 | 20.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.