NasdaqGM - Delayed Quote USD

iShares MSCI China ETF (MCHI)

44.77 +0.30 (+0.67%)
At close: 4:00 PM EDT
44.57 -0.20 (-0.45%)
After hours: 4:36 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHI240517C00020000 3/25/2024 1:38 PM 20 19.80 19.00 23.90 0.00 0.00% 12 12 0.00%
MCHI240517C00030000 1/25/2024 2:34 PM 30 9.51 9.70 10.90 0.00 0.00% 2 18 0.00%
MCHI240517C00035000 3/26/2024 1:30 PM 35 5.13 0.00 0.00 0.00 0.00% 6 49 0.00%
MCHI240517C00036000 4/1/2024 7:52 PM 36 4.79 5.70 6.90 0.00 0.00% 6 253 0.00%
MCHI240517C00037000 4/24/2024 3:04 PM 37 4.40 7.70 8.20 0.00 0.00% 15 29 65.23%
MCHI240517C00038000 4/26/2024 3:30 PM 38 4.37 6.70 7.00 0.00 0.00% 1 131 61.72%
MCHI240517C00039000 5/3/2024 2:05 PM 39 5.44 5.20 6.00 0.49 9.90% 12,867 25,751 54.30%
MCHI240517C00040000 5/3/2024 7:00 PM 40 4.80 4.80 5.00 0.40 9.09% 9 660 46.68%
MCHI240517C00041000 5/2/2024 7:43 PM 41 3.60 3.80 4.00 0.00 0.00% 81 402 39.16%
MCHI240517C00042000 5/3/2024 7:12 PM 42 2.95 2.90 3.10 0.43 17.06% 1 943 35.89%
MCHI240517C00043000 5/2/2024 4:55 PM 43 1.73 2.05 2.20 0.00 0.00% 52 352 30.86%
MCHI240517C00044000 5/3/2024 5:38 PM 44 1.30 1.35 1.45 0.05 4.00% 12,876 25,751 28.42%
MCHI240517C00045000 5/3/2024 6:46 PM 45 0.80 0.80 0.90 0.03 3.90% 264 36,632 27.83%
MCHI240517C00046000 5/2/2024 4:31 PM 46 0.35 0.45 0.55 0.00 0.00% 8 185 28.71%
MCHI240517C00047000 5/3/2024 7:12 PM 47 0.27 0.25 0.30 -0.03 -10.00% 368 1,039 28.66%
MCHI240517C00048000 5/3/2024 6:51 PM 48 0.15 0.10 0.20 0.00 0.00% 15 465 31.15%
MCHI240517C00049000 5/2/2024 2:52 PM 49 0.05 0.00 0.10 0.00 0.00% 70 77 31.06%
MCHI240517C00050000 3/1/2024 2:49 PM 50 0.10 0.00 0.20 0.00 0.00% 2,500 1,423 42.97%
MCHI240517C00051000 12/29/2023 5:44 PM 51 0.37 0.00 0.70 0.00 0.00% 2 4 56.54%
MCHI240517C00052000 4/23/2024 2:00 PM 52 0.02 0.00 0.25 0.00 0.00% 3 3 56.64%
MCHI240517C00054000 12/19/2023 8:49 PM 54 0.37 0.00 0.35 0.00 0.00% 1 1 61.33%
MCHI240517C00055000 3/12/2024 1:30 PM 55 0.15 0.00 0.00 0.00 0.00% 126 128 25.00%
MCHI240517C00060000 11/27/2023 4:31 PM 60 0.22 0.00 0.20 0.00 0.00% 1 3 77.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHI240517P00020000 1/26/2024 2:32 PM 20 1.35 0.00 0.75 0.00 0.00% 2 2 253.32%
MCHI240517P00025000 1/26/2024 2:30 PM 25 0.05 0.00 0.20 0.00 0.00% 26 27 148.44%
MCHI240517P00030000 3/19/2024 4:39 PM 30 0.10 0.00 0.75 0.00 0.00% 4 637 140.43%
MCHI240517P00035000 4/29/2024 2:38 PM 35 0.05 0.00 0.15 0.00 0.00% 10 211 67.19%
MCHI240517P00036000 4/25/2024 5:16 PM 36 0.03 0.00 0.15 0.00 0.00% 1 3,690 60.55%
MCHI240517P00037000 5/2/2024 2:23 PM 37 0.03 0.00 0.05 0.00 0.00% 1 9,512 50.39%
MCHI240517P00038000 4/29/2024 3:16 PM 38 0.05 0.00 0.05 0.00 0.00% 1 1,087 44.53%
MCHI240517P00039000 5/2/2024 6:41 PM 39 0.04 0.00 0.15 0.00 0.00% 8 149 48.54%
MCHI240517P00040000 5/2/2024 3:25 PM 40 0.05 0.00 0.05 0.00 0.00% 1 606 32.42%
MCHI240517P00041000 5/3/2024 2:43 PM 41 0.06 0.05 0.10 -0.05 -45.45% 1 143 31.06%
MCHI240517P00042000 5/3/2024 6:36 PM 42 0.15 0.10 0.15 -0.08 -34.78% 2 157 27.44%
MCHI240517P00043000 5/3/2024 6:36 PM 43 0.30 0.25 0.30 -0.05 -14.29% 201 259 26.17%
MCHI240517P00044000 5/2/2024 4:23 PM 44 0.80 0.50 0.60 0.00 0.00% 11 12 26.07%
MCHI240517P00045000 5/3/2024 6:51 PM 45 1.05 0.95 1.05 -0.20 -16.00% 11 31 25.64%
MCHI240517P00046000 5/2/2024 1:36 PM 46 2.57 1.60 1.70 0.00 0.00% 2 5 26.22%
MCHI240517P00050000 5/2/2024 7:50 PM 50 5.60 4.60 5.40 0.00 0.00% - 10 41.11%

Related Tickers