KraneShares CSI China Internet ETF (KWEB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB241115C00013000 | 2024-05-24 10:27AM EDT | 13.00 | 17.20 | 13.50 | 17.75 | 0.00 | - | 1 | 1 | 136.47% |
| KWEB241115C00017000 | 2024-06-21 12:53PM EDT | 17.00 | 11.71 | 8.35 | 12.55 | 0.00 | - | 2 | 0 | 61.18% |
| KWEB241115C00018000 | 2024-04-16 2:08PM EDT | 18.00 | 8.60 | 12.65 | 16.90 | 0.00 | - | - | 29 | 184.47% |
| KWEB241115C00020000 | 2024-06-20 2:29PM EDT | 20.00 | 8.85 | 5.45 | 9.70 | 0.00 | - | 1 | 6 | 96.66% |
| KWEB241115C00021000 | 2024-06-11 10:19AM EDT | 21.00 | 8.50 | 6.60 | 6.70 | 0.00 | - | 15 | 37 | 45.56% |
| KWEB241115C00022000 | 2024-06-13 9:58AM EDT | 22.00 | 8.05 | 4.70 | 6.85 | 0.00 | - | 1 | 870 | 63.82% |
| KWEB241115C00023000 | 2024-06-04 2:44PM EDT | 23.00 | 7.15 | 4.85 | 4.95 | 0.00 | - | 2 | 173 | 39.48% |
| KWEB241115C00024000 | 2024-06-07 12:23PM EDT | 24.00 | 6.08 | 4.10 | 4.20 | 0.00 | - | 1 | 6 | 38.09% |
| KWEB241115C00025000 | 2024-06-28 2:00PM EDT | 25.00 | 3.40 | 3.35 | 3.45 | -0.31 | -8.36% | 3 | 536 | 35.89% |
| KWEB241115C00026000 | 2024-06-27 2:00PM EDT | 26.00 | 2.79 | 2.76 | 2.81 | -0.21 | -7.00% | 74 | 809 | 34.62% |
| KWEB241115C00027000 | 2024-06-28 3:41PM EDT | 27.00 | 2.23 | 2.22 | 2.27 | -0.15 | -6.30% | 32 | 463 | 33.91% |
| KWEB241115C00028000 | 2024-06-28 12:35PM EDT | 28.00 | 1.76 | 1.75 | 1.86 | -0.19 | -9.74% | 19 | 207 | 34.16% |
| KWEB241115C00029000 | 2024-06-28 12:43PM EDT | 29.00 | 1.37 | 1.36 | 1.41 | -0.14 | -9.27% | 36 | 758 | 32.76% |
| KWEB241115C00030000 | 2024-06-28 2:28PM EDT | 30.00 | 1.07 | 1.04 | 1.10 | -0.12 | -10.08% | 7 | 773 | 32.57% |
| KWEB241115C00031000 | 2024-06-28 3:57PM EDT | 31.00 | 0.81 | 0.81 | 0.86 | -0.09 | -10.00% | 101 | 1,995 | 32.59% |
| KWEB241115C00032000 | 2024-06-28 2:09PM EDT | 32.00 | 0.65 | 0.61 | 0.65 | -0.07 | -9.72% | 1,500 | 870 | 32.28% |
| KWEB241115C00033000 | 2024-06-25 12:49PM EDT | 33.00 | 0.70 | 0.46 | 0.53 | 0.00 | - | 6 | 975 | 33.06% |
| KWEB241115C00034000 | 2024-06-27 10:53AM EDT | 34.00 | 0.42 | 0.35 | 0.38 | 0.00 | - | 4 | 1,311 | 32.37% |
| KWEB241115C00035000 | 2024-06-28 1:45PM EDT | 35.00 | 0.29 | 0.26 | 0.30 | -0.04 | -12.12% | 35 | 867 | 32.81% |
| KWEB241115C00036000 | 2024-06-26 10:05AM EDT | 36.00 | 0.32 | 0.20 | 0.23 | 0.00 | - | 1 | 796 | 32.96% |
| KWEB241115C00037000 | 2024-06-27 3:49PM EDT | 37.00 | 0.20 | 0.15 | 0.85 | 0.00 | - | 5 | 1,782 | 51.37% |
| KWEB241115C00038000 | 2024-06-26 10:05AM EDT | 38.00 | 0.19 | 0.06 | 1.44 | 0.00 | - | 6 | 2,174 | 51.76% |
| KWEB241115C00039000 | 2024-06-14 12:46PM EDT | 39.00 | 0.29 | 0.04 | 0.70 | 0.00 | - | 12 | 680 | 53.03% |
| KWEB241115C00040000 | 2024-06-25 3:22PM EDT | 40.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 6 | 1,313 | 41.80% |
| KWEB241115C00041000 | 2024-06-17 12:49PM EDT | 41.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | - | 2 | 42.92% |
| KWEB241115C00042000 | 2024-05-20 9:47AM EDT | 42.00 | 0.76 | 0.12 | 0.17 | 0.00 | - | - | 3 | 42.48% |
| KWEB241115C00043000 | 2024-05-29 2:46PM EDT | 43.00 | 0.25 | 0.02 | 0.18 | 0.00 | - | - | 2 | 44.63% |
| KWEB241115C00045000 | 2024-06-14 12:45PM EDT | 45.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 10 | 528 | 46.88% |
| KWEB241115C00047000 | 2024-05-30 3:39PM EDT | 47.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 48.73% |
| KWEB241115C00048000 | 2024-05-23 10:30AM EDT | 48.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | - | 120 | 46.68% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB241115P00014000 | 2024-04-10 2:43PM EDT | 14.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 86 | 30 | 54.69% |
| KWEB241115P00015000 | 2024-04-05 1:11PM EDT | 15.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 21 | 33 | 50.20% |
| KWEB241115P00016000 | 2024-03-26 12:54PM EDT | 16.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 7 | 17 | 56.64% |
| KWEB241115P00017000 | 2024-03-25 3:14PM EDT | 17.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 20 | 3 | 50.88% |
| KWEB241115P00018000 | 2024-04-24 10:44AM EDT | 18.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 10 | 11 | 42.29% |
| KWEB241115P00019000 | 2024-06-21 3:40PM EDT | 19.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 10 | 39 | 39.26% |
| KWEB241115P00020000 | 2024-06-27 9:36AM EDT | 20.00 | 0.09 | 0.06 | 0.23 | 0.00 | - | 5 | 141 | 36.82% |
| KWEB241115P00021000 | 2024-06-28 11:37AM EDT | 21.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 51 | 419 | 29.69% |
| KWEB241115P00022000 | 2024-06-28 3:31PM EDT | 22.00 | 0.25 | 0.24 | 0.26 | +0.06 | +31.58% | 5 | 22 | 28.52% |
| KWEB241115P00023000 | 2024-06-25 10:49AM EDT | 23.00 | 0.30 | 0.37 | 0.61 | 0.00 | - | 1 | 73 | 32.72% |
| KWEB241115P00024000 | 2024-06-26 3:16PM EDT | 24.00 | 0.58 | 0.57 | 0.60 | +0.15 | +34.88% | 5 | 100 | 27.05% |
| KWEB241115P00025000 | 2024-06-28 9:44AM EDT | 25.00 | 0.85 | 0.84 | 0.88 | +0.06 | +7.59% | 11 | 1,753 | 26.54% |
| KWEB241115P00026000 | 2024-06-27 1:24PM EDT | 26.00 | 1.13 | 1.19 | 1.23 | 0.00 | - | 99 | 2,159 | 25.86% |
| KWEB241115P00027000 | 2024-06-28 2:18PM EDT | 27.00 | 1.64 | 1.53 | 1.68 | +0.13 | +8.61% | 7 | 1,657 | 25.37% |
| KWEB241115P00028000 | 2024-06-28 9:30AM EDT | 28.00 | 2.06 | 2.16 | 2.21 | +0.01 | +0.49% | 8 | 478 | 24.66% |
| KWEB241115P00029000 | 2024-06-28 1:44PM EDT | 29.00 | 2.79 | 2.78 | 2.83 | +0.65 | +30.37% | 85 | 2,665 | 23.95% |
| KWEB241115P00030000 | 2024-06-14 2:45PM EDT | 30.00 | 2.65 | 3.45 | 3.55 | 0.00 | - | 2 | 135 | 23.49% |
| KWEB241115P00031000 | 2024-05-22 12:28PM EDT | 31.00 | 2.50 | 3.45 | 3.55 | 0.00 | - | 2 | 7 | 0.00% |
| KWEB241115P00032000 | 2024-05-29 2:14PM EDT | 32.00 | 3.75 | 5.05 | 5.85 | 0.00 | - | 2 | 51 | 36.50% |
| KWEB241115P00033000 | 2024-05-17 12:40PM EDT | 33.00 | 3.10 | 4.65 | 4.80 | 0.00 | - | 1 | 12 | 0.00% |
| KWEB241115P00035000 | 2024-06-27 10:06AM EDT | 35.00 | 7.55 | 5.85 | 10.10 | 0.00 | - | 1 | 11 | 68.21% |
| KWEB241115P00036000 | 2024-05-03 10:46AM EDT | 36.00 | 6.50 | 6.10 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| KWEB241115P00037000 | 2024-05-21 12:46PM EDT | 37.00 | 6.48 | 6.60 | 10.50 | 0.00 | - | 80 | 3 | 43.85% |
| KWEB241115P00038000 | 2024-05-21 12:03PM EDT | 38.00 | 7.25 | 7.30 | 11.50 | 0.00 | - | - | 0 | 46.24% |
| KWEB241115P00040000 | 2024-05-22 10:04AM EDT | 40.00 | 8.95 | 9.60 | 13.85 | 0.00 | - | - | 0 | 59.28% |
© 2024 Yahoo. All rights reserved.