KraneShares CSI China Internet ETF (KWEB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB250117C00009000 | 2024-05-21 9:50AM EDT | 9.00 | 22.57 | 18.45 | 22.70 | 0.00 | - | 1 | 143 | 100.20% |
| KWEB250117C00010000 | 2024-05-17 12:10PM EDT | 10.00 | 22.66 | 17.50 | 21.75 | 0.00 | - | 2 | 146 | 94.73% |
| KWEB250117C00011000 | 2024-05-02 11:40AM EDT | 11.00 | 19.25 | 16.55 | 20.80 | 0.00 | - | 1 | 58 | 89.55% |
| KWEB250117C00012000 | 2024-02-14 10:39AM EDT | 12.00 | 13.40 | 12.60 | 17.40 | 0.00 | - | 1 | 116 | 67.68% |
| KWEB250117C00013000 | 2024-02-02 1:48PM EDT | 13.00 | 11.00 | 13.45 | 15.10 | 0.00 | - | 1 | 33 | 0.00% |
| KWEB250117C00014000 | 2024-05-16 2:06PM EDT | 14.00 | 18.55 | 13.65 | 17.90 | 0.00 | - | 1 | 48 | 73.73% |
| KWEB250117C00015000 | 2024-05-16 3:15PM EDT | 15.00 | 17.74 | 12.65 | 16.90 | 0.00 | - | 35 | 492 | 67.92% |
| KWEB250117C00018000 | 2024-05-17 1:38PM EDT | 18.00 | 14.85 | 9.80 | 14.05 | 0.00 | - | 10 | 647 | 56.49% |
| KWEB250117C00019000 | 2024-05-15 12:16PM EDT | 19.00 | 12.70 | 8.90 | 13.05 | 0.00 | - | 1 | 44 | 52.83% |
| KWEB250117C00020000 | 2024-05-31 12:05PM EDT | 20.00 | 9.80 | 8.70 | 12.00 | -0.50 | -4.85% | 2 | 2,303 | 55.76% |
| KWEB250117C00021000 | 2024-05-22 2:04PM EDT | 21.00 | 9.00 | 7.05 | 10.10 | -1.56 | -14.77% | 1 | 194 | 63.60% |
| KWEB250117C00022000 | 2024-05-31 12:46PM EDT | 22.00 | 8.32 | 8.10 | 9.20 | -0.95 | -10.25% | 1 | 1,537 | 50.98% |
| KWEB250117C00023000 | 2024-05-31 1:52PM EDT | 23.00 | 7.35 | 7.35 | 8.55 | -0.25 | -3.29% | 4 | 1,971 | 50.54% |
| KWEB250117C00024000 | 2024-05-31 11:49AM EDT | 24.00 | 6.45 | 6.40 | 6.75 | -0.85 | -11.64% | 22 | 1,290 | 42.63% |
| KWEB250117C00025000 | 2024-05-31 11:42AM EDT | 25.00 | 5.65 | 5.90 | 6.00 | -0.77 | -11.99% | 9 | 10,983 | 41.11% |
| KWEB250117C00026000 | 2024-05-31 10:59AM EDT | 26.00 | 5.15 | 4.95 | 5.30 | -0.60 | -10.43% | 6 | 5,660 | 39.87% |
| KWEB250117C00027000 | 2024-05-31 10:16AM EDT | 27.00 | 4.50 | 4.60 | 4.70 | -0.35 | -7.22% | 14 | 6,221 | 39.38% |
| KWEB250117C00028000 | 2024-05-31 12:45PM EDT | 28.00 | 3.97 | 4.00 | 4.10 | -0.32 | -7.46% | 24 | 7,907 | 38.43% |
| KWEB250117C00029000 | 2024-05-31 11:46AM EDT | 29.00 | 3.45 | 3.50 | 3.60 | -0.55 | -13.75% | 40 | 7,655 | 38.11% |
| KWEB250117C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 3.09 | 3.05 | 3.15 | -0.31 | -9.12% | 901 | 55,856 | 37.85% |
| KWEB250117C00031000 | 2024-05-31 12:53PM EDT | 31.00 | 2.60 | 2.63 | 2.91 | -0.37 | -12.46% | 1 | 3,432 | 39.40% |
| KWEB250117C00032000 | 2024-05-31 2:20PM EDT | 32.00 | 2.28 | 2.26 | 2.34 | -0.32 | -12.31% | 666 | 16,496 | 36.96% |
| KWEB250117C00033000 | 2024-05-31 3:54PM EDT | 33.00 | 1.97 | 1.95 | 2.06 | -0.28 | -12.44% | 30 | 4,499 | 37.23% |
| KWEB250117C00034000 | 2024-05-31 1:00PM EDT | 34.00 | 1.69 | 1.66 | 1.74 | -0.22 | -11.52% | 32 | 1,760 | 36.65% |
| KWEB250117C00035000 | 2024-05-31 2:33PM EDT | 35.00 | 1.44 | 1.42 | 1.66 | -0.23 | -13.77% | 130 | 50,982 | 38.53% |
| KWEB250117C00036000 | 2024-05-31 11:22AM EDT | 36.00 | 1.18 | 1.22 | 1.29 | -0.26 | -18.06% | 450 | 10,250 | 36.57% |
| KWEB250117C00037000 | 2024-05-30 2:09PM EDT | 37.00 | 1.08 | 1.04 | 1.10 | -0.17 | -13.60% | 4 | 24,497 | 36.45% |
| KWEB250117C00038000 | 2024-05-31 10:06AM EDT | 38.00 | 0.92 | 0.89 | 0.95 | -0.15 | -14.02% | 2 | 2,986 | 36.52% |
| KWEB250117C00039000 | 2024-05-30 1:46PM EDT | 39.00 | 0.92 | 0.76 | 0.82 | 0.00 | - | 1 | 1 | 36.62% |
| KWEB250117C00040000 | 2024-05-31 3:49PM EDT | 40.00 | 0.67 | 0.66 | 0.70 | -0.13 | -16.25% | 1,719 | 37,614 | 36.60% |
| KWEB250117C00041000 | 2024-05-31 3:52PM EDT | 41.00 | 0.60 | 0.56 | 0.60 | -0.14 | -18.92% | 200 | 127 | 36.65% |
| KWEB250117C00042000 | 2024-05-28 1:33PM EDT | 42.00 | 0.61 | 0.47 | 0.52 | 0.00 | - | 351 | 353 | 36.82% |
| KWEB250117C00043000 | 2024-05-23 2:47PM EDT | 43.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | - | 200 | 36.91% |
| KWEB250117C00044000 | 2024-05-29 2:55PM EDT | 44.00 | 0.39 | 0.35 | 0.38 | 0.00 | - | - | 3 | 36.87% |
| KWEB250117C00045000 | 2024-05-31 10:53AM EDT | 45.00 | 0.30 | 0.29 | 0.33 | -0.06 | -16.67% | 32 | 6,394 | 37.01% |
| KWEB250117C00050000 | 2024-05-31 12:48PM EDT | 50.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 4,600 | 43,206 | 37.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB250117P00009000 | 2024-05-20 9:30AM EDT | 9.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 8,087 | 66.02% |
| KWEB250117P00010000 | 2024-05-31 3:22PM EDT | 10.00 | 0.06 | 0.01 | 0.11 | +0.01 | +20.00% | 1 | 49 | 65.23% |
| KWEB250117P00011000 | 2022-11-08 11:08AM EDT | 11.00 | 1.28 | 0.34 | 1.07 | 0.00 | - | 2 | 2 | 99.71% |
| KWEB250117P00012000 | 2024-04-26 3:40PM EDT | 12.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 31 | 66 | 57.42% |
| KWEB250117P00013000 | 2024-05-31 2:24PM EDT | 13.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 1 | 122 | 55.47% |
| KWEB250117P00014000 | 2024-04-11 1:34PM EDT | 14.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 145 | 264 | 53.32% |
| KWEB250117P00015000 | 2024-05-02 1:41PM EDT | 15.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 12 | 2,363 | 48.15% |
| KWEB250117P00018000 | 2024-05-10 2:05PM EDT | 18.00 | 0.09 | 0.06 | 0.22 | 0.00 | - | 11 | 5,048 | 40.82% |
| KWEB250117P00019000 | 2024-05-31 3:22PM EDT | 19.00 | 0.20 | 0.08 | 0.25 | +0.10 | +100.00% | 1 | 30,973 | 38.18% |
| KWEB250117P00020000 | 2024-05-29 12:18PM EDT | 20.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 230 | 25,027 | 33.40% |
| KWEB250117P00021000 | 2024-05-29 12:56PM EDT | 21.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 250 | 3,449 | 32.42% |
| KWEB250117P00022000 | 2024-05-31 11:49AM EDT | 22.00 | 0.42 | 0.38 | 0.42 | +0.07 | +20.00% | 4 | 9,852 | 31.84% |
| KWEB250117P00023000 | 2024-05-28 1:24PM EDT | 23.00 | 0.49 | 0.53 | 0.57 | 0.00 | - | 300 | 3,303 | 31.20% |
| KWEB250117P00024000 | 2024-05-30 3:28PM EDT | 24.00 | 0.66 | 0.73 | 0.77 | 0.00 | - | 74 | 9,199 | 30.76% |
| KWEB250117P00025000 | 2024-05-31 3:20PM EDT | 25.00 | 1.00 | 0.97 | 1.02 | +0.12 | +13.64% | 5 | 17,132 | 30.42% |
| KWEB250117P00026000 | 2024-05-31 10:38AM EDT | 26.00 | 1.34 | 1.26 | 1.32 | +0.13 | +10.74% | 3 | 4,724 | 30.03% |
| KWEB250117P00027000 | 2024-05-29 12:58PM EDT | 27.00 | 1.57 | 1.61 | 1.67 | 0.00 | - | 1 | 11,532 | 29.59% |
| KWEB250117P00028000 | 2024-05-31 11:16AM EDT | 28.00 | 2.15 | 2.01 | 2.08 | +0.27 | +14.36% | 266 | 22,969 | 29.20% |
| KWEB250117P00029000 | 2024-05-30 2:16PM EDT | 29.00 | 2.31 | 2.47 | 2.55 | 0.00 | - | 2,012 | 3,908 | 28.81% |
| KWEB250117P00030000 | 2024-05-31 3:19PM EDT | 30.00 | 3.08 | 2.99 | 3.10 | +0.15 | +5.12% | 20 | 7,597 | 28.69% |
| KWEB250117P00031000 | 2024-05-28 11:07AM EDT | 31.00 | 3.31 | 3.55 | 3.65 | 0.00 | - | 102 | 1,336 | 27.91% |
| KWEB250117P00032000 | 2024-05-30 1:33PM EDT | 32.00 | 3.85 | 4.15 | 4.30 | 0.00 | - | 5 | 1,157 | 27.64% |
| KWEB250117P00033000 | 2024-05-24 12:30PM EDT | 33.00 | 4.54 | 4.85 | 5.05 | 0.00 | - | 8 | 474 | 27.94% |
| KWEB250117P00034000 | 2024-05-17 11:17AM EDT | 34.00 | 3.98 | 5.55 | 6.50 | 0.00 | - | 1 | 108 | 36.21% |
| KWEB250117P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 5.30 | 6.35 | 7.50 | 0.00 | - | 15 | 1,310 | 39.04% |
| KWEB250117P00036000 | 2024-05-21 3:46PM EDT | 36.00 | 5.94 | 6.00 | 7.80 | 0.00 | - | 8 | 1,424 | 32.79% |
| KWEB250117P00037000 | 2024-05-24 12:34PM EDT | 37.00 | 7.51 | 8.00 | 9.20 | 0.00 | - | 1 | 140 | 40.41% |
| KWEB250117P00038000 | 2024-05-21 12:01PM EDT | 38.00 | 7.45 | 8.90 | 9.75 | 0.00 | - | 2 | 42 | 36.57% |
| KWEB250117P00040000 | 2024-05-31 9:36AM EDT | 40.00 | 10.75 | 9.75 | 10.95 | +0.50 | +4.88% | 15 | 119 | 24.66% |
| KWEB250117P00045000 | 2024-01-10 11:08AM EDT | 45.00 | 19.35 | 19.40 | 23.30 | 0.00 | - | 1 | 0 | 105.03% |
| KWEB250117P00050000 | 2024-04-24 2:42PM EDT | 50.00 | 22.10 | 18.05 | 22.30 | 0.00 | - | 1 | 0 | 65.31% |
© 2024 Yahoo. All rights reserved.