Invesco CurrencyShares Japanese Yen (FXY)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY240621C00042000 | 2023-12-07 10:37AM EDT | 42.00 | 23.10 | 20.70 | 25.50 | 0.00 | - | 1 | 1 | 257.72% |
| FXY240621C00044000 | 2023-12-11 2:21PM EDT | 44.00 | 20.50 | 18.60 | 23.20 | 0.00 | - | - | 1 | 233.35% |
| FXY240621C00045000 | 2024-01-04 2:42PM EDT | 45.00 | 20.10 | 16.30 | 20.20 | 0.00 | - | - | 1 | 186.82% |
| FXY240621C00049000 | 2024-04-30 2:47PM EDT | 49.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXY240621C00050000 | 2024-05-13 12:55PM EDT | 50.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXY240621C00055000 | 2024-03-19 12:24PM EDT | 55.00 | 7.30 | 3.30 | 7.60 | 0.00 | - | 1 | 1 | 53.76% |
| FXY240621C00056000 | 2024-04-29 11:46AM EDT | 56.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXY240621C00057000 | 2024-05-23 9:45AM EDT | 57.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXY240621C00058000 | 2024-05-24 3:14PM EDT | 58.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXY240621C00059000 | 2024-05-28 10:21AM EDT | 59.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| FXY240621C00060000 | 2024-05-28 3:35PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FXY240621C00061000 | 2024-05-28 3:39PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| FXY240621C00062000 | 2024-05-23 10:13AM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FXY240621C00063000 | 2024-05-24 3:19PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| FXY240621C00064000 | 2024-05-23 10:26AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FXY240621C00065000 | 2024-05-24 3:23PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FXY240621C00066000 | 2024-05-08 11:24AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FXY240621C00067000 | 2024-05-06 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FXY240621C00068000 | 2024-04-25 2:44PM EDT | 68.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 419 | 38.43% |
| FXY240621C00069000 | 2024-04-19 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 210 | 38.77% |
| FXY240621C00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2,499 | 33.99% |
| FXY240621C00071000 | 2024-03-13 2:53PM EDT | 71.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 985 | 46.88% |
| FXY240621C00072000 | 2024-01-02 12:20PM EDT | 72.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 200 | 176 | 52.05% |
| FXY240621C00073000 | 2024-02-22 2:30PM EDT | 73.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 59.08% |
| FXY240621C00074000 | 2023-12-18 4:27PM EDT | 74.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 3 | 13 | 51.56% |
| FXY240621C00075000 | 2024-04-11 10:37AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,670 | 44.92% |
| FXY240621C00076000 | 2023-12-13 3:31PM EDT | 76.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 2 | 56.35% |
| FXY240621C00078000 | 2023-12-19 12:35PM EDT | 78.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 91 | 67.09% |
| FXY240621C00080000 | 2023-12-22 1:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 78.13% |
| FXY240621C00085000 | 2023-12-28 3:18PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 82.42% |
| FXY240621C00090000 | 2023-12-08 11:32AM EDT | 90.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 92.38% |
| FXY240621C00095000 | 2024-03-07 10:54AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXY240621P00035000 | 2023-11-27 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FXY240621P00051000 | 2023-10-30 10:50AM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 42.09% |
| FXY240621P00053000 | 2023-10-30 10:49AM EDT | 53.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 35.16% |
| FXY240621P00054000 | 2024-05-02 9:30AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FXY240621P00055000 | 2023-10-30 10:46AM EDT | 55.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 28.71% |
| FXY240621P00056000 | 2024-05-02 9:30AM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| FXY240621P00057000 | 2024-05-24 3:43PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXY240621P00058000 | 2024-05-28 12:08PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| FXY240621P00059000 | 2024-05-28 2:01PM EDT | 59.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FXY240621P00060000 | 2024-05-28 1:28PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXY240621P00061000 | 2024-05-28 3:08PM EDT | 61.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FXY240621P00062000 | 2024-05-20 2:54PM EDT | 62.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FXY240621P00063000 | 2024-05-24 3:32PM EDT | 63.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FXY240621P00064000 | 2024-03-15 11:33AM EDT | 64.00 | 2.00 | 1.35 | 5.60 | 0.00 | - | 6 | 23 | 34.13% |
| FXY240621P00065000 | 2024-05-24 10:36AM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXY240621P00066000 | 2024-05-13 10:05AM EDT | 66.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXY240621P00067000 | 2024-02-28 3:57PM EDT | 67.00 | 6.00 | 3.60 | 7.90 | 0.00 | - | 31 | 0 | 0.00% |
| FXY240621P00068000 | 2024-01-05 2:50PM EDT | 68.00 | 3.98 | 3.30 | 7.60 | 0.00 | - | 7 | 0 | 0.00% |
| FXY240621P00070000 | 2024-02-20 10:46AM EDT | 70.00 | 8.20 | 6.60 | 10.90 | 0.00 | - | 10 | 0 | 0.00% |
| FXY240621P00073000 | 2023-11-09 10:31AM EDT | 73.00 | 11.42 | 6.60 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| FXY240621P00075000 | 2023-12-28 11:18AM EDT | 75.00 | 9.04 | 10.00 | 14.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.