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
66,232.50 +965.00 (+1.48%) CMC Crypto 200
1,405.76 -12.11 (-0.85%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241220C00015000 | 2023-10-16 12:40PM EDT | 15.00 | 12.40 | 11.15 | 14.45 | 0.00 | - | - | 1 | 97.46% |
| FXI241220C00016000 | 2024-02-13 3:15PM EDT | 16.00 | 7.24 | 6.90 | 10.95 | 0.00 | - | - | 8 | 67.09% |
| FXI241220C00017000 | 2024-04-05 10:58AM EDT | 17.00 | 7.65 | 8.75 | 12.80 | 0.00 | - | 10 | 5 | 81.10% |
| FXI241220C00018000 | 2024-04-03 1:46PM EDT | 18.00 | 7.30 | 7.65 | 11.75 | 0.00 | - | 14 | 16 | 72.27% |
| FXI241220C00019000 | 2024-05-21 12:41PM EDT | 19.00 | 10.21 | 5.65 | 9.85 | 0.00 | - | 2 | 2 | 87.65% |
| FXI241220C00020000 | 2024-05-29 12:57PM EDT | 20.00 | 7.73 | 6.65 | 7.05 | 0.00 | - | 5 | 54 | 45.90% |
| FXI241220C00021000 | 2024-05-31 9:30AM EDT | 21.00 | 6.35 | 5.80 | 6.25 | 0.00 | - | 1 | 67 | 44.34% |
| FXI241220C00022000 | 2024-05-24 10:43AM EDT | 22.00 | 6.32 | 5.00 | 6.15 | 0.00 | - | 8 | 203 | 53.93% |
| FXI241220C00023000 | 2024-06-13 1:49PM EDT | 23.00 | 4.35 | 4.20 | 4.35 | 0.00 | - | 1 | 496 | 34.77% |
| FXI241220C00024000 | 2024-06-11 2:15PM EDT | 24.00 | 3.46 | 3.45 | 3.60 | -0.29 | -7.73% | 55 | 3,459 | 32.81% |
| FXI241220C00025000 | 2024-06-10 2:42PM EDT | 25.00 | 3.29 | 2.79 | 2.93 | 0.00 | - | 58 | 25,240 | 31.35% |
| FXI241220C00026000 | 2024-06-11 1:23PM EDT | 26.00 | 2.48 | 2.21 | 2.32 | 0.00 | - | 2,003 | 7,758 | 29.88% |
| FXI241220C00027000 | 2024-06-14 10:10AM EDT | 27.00 | 1.75 | 1.72 | 1.82 | -0.25 | -12.50% | 30 | 23,789 | 29.00% |
| FXI241220C00028000 | 2024-06-14 3:24PM EDT | 28.00 | 1.33 | 1.29 | 1.39 | -0.13 | -8.90% | 3 | 75,439 | 28.15% |
| FXI241220C00029000 | 2024-06-13 12:01PM EDT | 29.00 | 1.10 | 0.99 | 1.08 | 0.00 | - | 260 | 10,026 | 28.00% |
| FXI241220C00030000 | 2024-06-14 10:45AM EDT | 30.00 | 0.76 | 0.73 | 0.79 | -0.07 | -8.43% | 20 | 25,689 | 27.30% |
| FXI241220C00031000 | 2024-06-13 12:01PM EDT | 31.00 | 0.59 | 0.54 | 0.62 | -0.03 | -4.84% | 2 | 1,615 | 27.64% |
| FXI241220C00032000 | 2024-06-13 9:45AM EDT | 32.00 | 0.50 | 0.40 | 0.49 | 0.00 | - | 7 | 7,159 | 28.08% |
| FXI241220C00033000 | 2024-06-13 11:28AM EDT | 33.00 | 0.34 | 0.27 | 0.52 | 0.00 | - | 250 | 544 | 31.30% |
| FXI241220C00034000 | 2024-05-31 10:50AM EDT | 34.00 | 0.32 | 0.00 | 0.37 | 0.00 | - | 23 | 49 | 30.47% |
| FXI241220C00035000 | 2024-06-12 12:37PM EDT | 35.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 20 | 16,987 | 30.91% |
| FXI241220C00036000 | 2024-05-23 2:48PM EDT | 36.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1,500 | 17 | 32.96% |
| FXI241220C00037000 | 2024-06-10 11:50AM EDT | 37.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 3 | 2 | 34.38% |
| FXI241220C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 4 | 7 | 51.47% |
| FXI241220C00039000 | 2023-11-09 1:25PM EDT | 39.00 | 0.44 | 0.00 | 0.92 | 0.00 | - | - | 1 | 53.03% |
| FXI241220C00040000 | 2024-05-17 1:07PM EDT | 40.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 20 | 34 | 51.61% |
| FXI241220C00041000 | 2024-05-17 10:47AM EDT | 41.00 | 0.27 | 0.01 | 0.39 | 0.00 | - | 40 | 19 | 44.82% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI241220P00010000 | 2024-06-12 10:02AM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 295 | 57.03% |
| FXI241220P00011000 | 2024-03-05 10:30AM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 86.23% |
| FXI241220P00012000 | 2024-02-02 10:41AM EDT | 12.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 10 | 455 | 95.51% |
| FXI241220P00013000 | 2024-03-12 9:31AM EDT | 13.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 65.04% |
| FXI241220P00014000 | 2024-02-22 10:33AM EDT | 14.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | 3 | 161 | 59.57% |
| FXI241220P00015000 | 2024-05-30 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 30 | 52.54% |
| FXI241220P00016000 | 2024-05-06 10:49AM EDT | 16.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 52.64% |
| FXI241220P00017000 | 2024-04-25 12:06PM EDT | 17.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 51 | 52.59% |
| FXI241220P00018000 | 2024-06-06 9:44AM EDT | 18.00 | 0.13 | 0.06 | 0.50 | 0.00 | - | 109 | 326 | 47.22% |
| FXI241220P00019000 | 2024-05-21 12:41PM EDT | 19.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 2 | 11,503 | 39.50% |
| FXI241220P00020000 | 2024-05-31 12:58PM EDT | 20.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 2 | 10,274 | 33.94% |
| FXI241220P00021000 | 2024-06-10 11:46AM EDT | 21.00 | 0.29 | 0.25 | 0.40 | 0.00 | - | 30 | 1,438 | 29.88% |
| FXI241220P00022000 | 2024-05-28 3:09PM EDT | 22.00 | 0.36 | 0.41 | 0.53 | 0.00 | - | 60 | 563 | 28.22% |
| FXI241220P00023000 | 2024-06-14 12:44PM EDT | 23.00 | 0.65 | 0.61 | 1.70 | +0.01 | +1.56% | 1 | 43,228 | 43.09% |
| FXI241220P00024000 | 2024-06-05 3:53PM EDT | 24.00 | 0.81 | 0.88 | 0.99 | 0.00 | - | 120 | 26,248 | 26.15% |
| FXI241220P00025000 | 2024-06-13 11:25AM EDT | 25.00 | 1.21 | 1.22 | 1.28 | 0.00 | - | 501 | 15,256 | 24.61% |
| FXI241220P00026000 | 2024-06-13 3:47PM EDT | 26.00 | 1.61 | 1.65 | 1.73 | 0.00 | - | 10 | 17,907 | 24.27% |
| FXI241220P00027000 | 2024-06-07 2:58PM EDT | 27.00 | 2.09 | 2.14 | 2.27 | 0.00 | - | 1,536 | 3,179 | 23.95% |
| FXI241220P00028000 | 2024-06-13 3:31PM EDT | 28.00 | 2.65 | 2.78 | 2.92 | 0.00 | - | 1 | 7,797 | 24.02% |
| FXI241220P00029000 | 2024-06-05 1:39PM EDT | 29.00 | 3.05 | 2.90 | 3.60 | 0.00 | - | 229 | 4,334 | 23.44% |
| FXI241220P00030000 | 2024-05-21 2:52PM EDT | 30.00 | 2.92 | 3.15 | 4.40 | 0.00 | - | 6 | 81 | 23.68% |
| FXI241220P00031000 | 2024-05-09 9:57AM EDT | 31.00 | 4.39 | 4.60 | 4.95 | 0.00 | - | 1 | 2 | 16.65% |
| FXI241220P00040000 | 2024-03-22 9:50AM EDT | 40.00 | 17.00 | 13.60 | 18.45 | 0.00 | - | 2 | 2 | 76.37% |
© 2024 Yahoo. All rights reserved.