Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,305.33 -8.72 (-0.26%) Nikkei
39,214.80 +145.12 (+0.37%) Hang Seng
19,447.73 -188.49 (-0.96%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,065.43 +4,595.05 (+6.91%) CMC Crypto 200
1,507.13 +152.71 (+11.28%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240524C00027000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 2.14 | 1.91 | 2.24 | -0.27 | -11.20% | 7 | 1,969 | 51.56% |
| FXI240531C00027000 | 2024-05-17 12:09PM EDT | 2024-05-31 | 2.42 | 1.88 | 2.57 | 0.00 | - | 20 | 811 | 68.65% |
| FXI240607C00027000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 2.19 | 1.34 | 2.60 | -0.38 | -14.79% | 2 | 164 | 55.08% |
| FXI240614C00027000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 2.33 | 2.06 | 2.25 | 0.00 | - | 1 | 27 | 31.25% |
| FXI240621C00027000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 2.24 | 2.17 | 2.34 | -0.35 | -13.51% | 25 | 37,094 | 31.45% |
| FXI240628C00027000 | 2024-05-20 3:43PM EDT | 2024-06-28 | 2.21 | 2.07 | 2.70 | -0.43 | -16.29% | 7 | 737 | 40.67% |
| FXI240719C00027000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 2.56 | 2.47 | 2.63 | -0.28 | -9.86% | 23 | 298 | 30.96% |
| FXI240816C00027000 | 2024-05-20 12:28PM EDT | 2024-08-16 | 2.83 | 2.72 | 2.93 | -0.30 | -9.58% | 1 | 6,307 | 31.84% |
| FXI240920C00027000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 3.23 | 2.76 | 3.25 | +0.03 | +0.94% | 2 | 33,069 | 32.32% |
| FXI240930C00027000 | 2024-05-17 10:17AM EDT | 2024-09-30 | 3.55 | 2.70 | 4.15 | 0.00 | - | 3 | 526 | 45.22% |
| FXI241018C00027000 | 2024-05-17 11:32AM EDT | 2024-10-18 | 3.75 | 2.84 | 3.55 | 0.00 | - | 2 | 193 | 33.64% |
| FXI241115C00027000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 3.94 | 3.50 | 3.70 | 0.00 | - | 8 | 404 | 32.94% |
| FXI241220C00027000 | 2024-05-20 12:56PM EDT | 2024-12-20 | 3.81 | 3.50 | 4.50 | -0.26 | -6.39% | 75 | 19,564 | 39.92% |
| FXI241231C00027000 | 2024-05-16 11:26AM EDT | 2024-12-31 | 3.85 | 2.71 | 4.00 | 0.00 | - | 1,659 | 1,068 | 32.98% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 0.00% |
| FXI250321C00027000 | 2024-05-16 12:01PM EDT | 2025-03-21 | 4.05 | 2.82 | 4.80 | 0.00 | - | 13 | 541 | 36.49% |
| FXI250331C00027000 | 2024-05-08 11:42AM EDT | 2025-03-31 | 2.75 | 3.10 | 5.45 | 0.00 | - | - | 30 | 42.41% |
| FXI250620C00027000 | 2024-05-14 10:21AM EDT | 2025-06-20 | 3.80 | 3.65 | 5.45 | 0.00 | - | 1 | 188 | 37.82% |
| FXI260116C00027000 | 2024-05-20 3:45PM EDT | 2026-01-16 | 5.15 | 5.15 | 5.65 | -0.10 | -1.90% | 19 | 286 | 32.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240524P00027000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,918 | 39.84% |
| FXI240531P00027000 | 2024-05-20 12:24PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 310 | 29.30% |
| FXI240607P00027000 | 2024-05-20 2:29PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 20 | 706 | 28.22% |
| FXI240614P00027000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 3 | 28 | 27.54% |
| FXI240621P00027000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 18 | 13,712 | 25.83% |
| FXI240628P00027000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 0.24 | 0.23 | 0.35 | +0.02 | +9.09% | 20 | 22 | 29.25% |
| FXI240719P00027000 | 2024-05-20 12:00PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.41 | +0.03 | +8.33% | 94 | 481 | 25.29% |
| FXI240816P00027000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 0.56 | 0.56 | 0.60 | +0.03 | +5.66% | 35 | 26,677 | 25.15% |
| FXI240920P00027000 | 2024-05-17 2:09PM EDT | 2024-09-20 | 0.68 | 0.70 | 0.82 | 0.00 | - | 41 | 3,908 | 25.20% |
| FXI240930P00027000 | 2024-05-16 10:25AM EDT | 2024-09-30 | 0.80 | 0.76 | 0.92 | 0.00 | - | 5 | 115 | 25.90% |
| FXI241018P00027000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 0.83 | 0.84 | 1.00 | +0.06 | +7.79% | 35 | 439 | 25.54% |
| FXI241115P00027000 | 2024-05-20 3:24PM EDT | 2024-11-15 | 1.02 | 0.98 | 1.04 | -0.24 | -19.05% | 18 | 231 | 24.02% |
| FXI241220P00027000 | 2024-05-20 12:00PM EDT | 2024-12-20 | 1.32 | 1.27 | 1.34 | +0.13 | +10.92% | 595 | 359 | 25.78% |
| FXI241231P00027000 | 2024-05-17 11:20AM EDT | 2024-12-31 | 1.20 | 1.26 | 1.54 | 0.00 | - | 20 | 69 | 27.59% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250321P00027000 | 2024-05-15 11:37AM EDT | 2025-03-21 | 1.78 | 1.47 | 1.63 | 0.00 | - | 1 | 820 | 24.63% |
| FXI250331P00027000 | 2024-05-17 10:15AM EDT | 2025-03-31 | 1.51 | 1.51 | 1.66 | 0.00 | - | 1 | 4 | 24.54% |
| FXI250620P00027000 | 2024-05-13 9:52AM EDT | 2025-06-20 | 2.01 | 1.56 | 1.89 | 0.00 | - | 1 | 6 | 23.98% |
| FXI260116P00027000 | 2024-05-20 10:04AM EDT | 2026-01-16 | 2.25 | 2.19 | 3.85 | -1.90 | -45.78% | 380 | 20 | 33.55% |
© 2024 Yahoo. All rights reserved.