KraneShares CSI China Internet ETF (KWEB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240607C00025000 | 2024-05-30 2:24PM EDT | 25.00 | 4.83 | 3.80 | 5.85 | 0.00 | - | 100 | 105 | 139.84% |
| KWEB240607C00026000 | 2024-05-17 3:14PM EDT | 26.00 | 6.37 | 1.59 | 5.00 | 0.00 | - | 1 | 0 | 61.72% |
| KWEB240607C00026500 | 2024-05-24 3:58PM EDT | 26.50 | 3.35 | 1.33 | 2.94 | 0.00 | - | 100 | 0 | 71.68% |
| KWEB240607C00027000 | 2024-05-31 10:29AM EDT | 27.00 | 2.12 | 2.22 | 2.34 | -0.73 | -25.61% | 1 | 42 | 51.76% |
| KWEB240607C00027500 | 2024-05-31 12:41PM EDT | 27.50 | 1.66 | 1.74 | 2.20 | -0.23 | -12.17% | 18 | 0 | 55.47% |
| KWEB240607C00028000 | 2024-05-31 10:39AM EDT | 28.00 | 1.19 | 1.29 | 1.85 | -0.73 | -38.02% | 1 | 85 | 52.93% |
| KWEB240607C00028500 | 2024-05-31 3:45PM EDT | 28.50 | 0.85 | 0.90 | 0.95 | -0.63 | -42.57% | 567 | 1,106 | 33.11% |
| KWEB240607C00029000 | 2024-05-31 3:52PM EDT | 29.00 | 0.61 | 0.58 | 0.61 | -0.43 | -41.35% | 370 | 761 | 31.35% |
| KWEB240607C00029500 | 2024-05-31 3:55PM EDT | 29.50 | 0.34 | 0.34 | 0.37 | -0.38 | -52.78% | 690 | 724 | 31.25% |
| KWEB240607C00030000 | 2024-05-31 3:54PM EDT | 30.00 | 0.21 | 0.20 | 0.21 | -0.24 | -53.33% | 963 | 1,564 | 31.45% |
| KWEB240607C00030500 | 2024-05-31 2:46PM EDT | 30.50 | 0.10 | 0.10 | 0.11 | -0.18 | -64.29% | 286 | 8,527 | 31.64% |
| KWEB240607C00031000 | 2024-05-31 3:22PM EDT | 31.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 72 | 1,041 | 32.81% |
| KWEB240607C00031500 | 2024-05-31 2:03PM EDT | 31.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 435 | 385 | 35.55% |
| KWEB240607C00032000 | 2024-05-31 1:42PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 40 | 1,030 | 39.06% |
| KWEB240607C00032500 | 2024-05-30 2:19PM EDT | 32.50 | 0.06 | 0.01 | 0.51 | 0.00 | - | 1 | 0 | 75.98% |
| KWEB240607C00033000 | 2024-05-31 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.11 | -0.14 | -93.33% | 10 | 0 | 55.08% |
| KWEB240607C00034000 | 2024-05-30 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 50.00% |
| KWEB240607C00035000 | 2024-05-31 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 242 | 53.13% |
| KWEB240607C00036000 | 2024-05-29 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 59.38% |
| KWEB240607C00037000 | 2024-05-22 11:49AM EDT | 37.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 0 | 65.63% |
| KWEB240607C00041000 | 2024-05-20 3:56PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 90.63% |
| KWEB240607C00045000 | 2024-05-21 1:52PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 112.50% |
| KWEB240607C00046000 | 2024-05-21 1:26PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 118.75% |
| KWEB240607C00047000 | 2024-05-21 1:26PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 125.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240607P00023000 | 2024-05-02 11:28AM EDT | 23.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 140.23% |
| KWEB240607P00024000 | 2024-05-17 12:29PM EDT | 24.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 0 | 174.41% |
| KWEB240607P00024500 | 2024-05-23 9:30AM EDT | 24.50 | 0.01 | 0.00 | 1.13 | 0.00 | - | 1 | 0 | 145.12% |
| KWEB240607P00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 59.38% |
| KWEB240607P00025500 | 2024-05-03 10:27AM EDT | 25.50 | 0.08 | 0.00 | 0.81 | 0.00 | - | 1 | 0 | 108.01% |
| KWEB240607P00026000 | 2024-05-07 9:57AM EDT | 26.00 | 0.09 | 0.00 | 1.14 | 0.00 | - | 1 | 0 | 112.70% |
| KWEB240607P00026500 | 2024-05-31 10:11AM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 0 | 38.28% |
| KWEB240607P00027000 | 2024-05-31 3:56PM EDT | 27.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 2 | 0 | 37.11% |
| KWEB240607P00027500 | 2024-05-31 3:26PM EDT | 27.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 6 | 401 | 33.40% |
| KWEB240607P00028000 | 2024-05-31 3:52PM EDT | 28.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 3,443 | 157 | 31.25% |
| KWEB240607P00028500 | 2024-05-31 3:49PM EDT | 28.50 | 0.20 | 0.18 | 0.22 | +0.07 | +53.85% | 1,060 | 1,180 | 30.86% |
| KWEB240607P00029000 | 2024-05-31 3:57PM EDT | 29.00 | 0.37 | 0.35 | 0.38 | +0.17 | +85.00% | 168 | 6,781 | 29.49% |
| KWEB240607P00029500 | 2024-05-31 3:57PM EDT | 29.50 | 0.62 | 0.61 | 0.64 | +0.28 | +82.35% | 33 | 944 | 29.30% |
| KWEB240607P00030000 | 2024-05-31 3:30PM EDT | 30.00 | 1.06 | 0.95 | 0.99 | +0.45 | +73.77% | 43 | 760 | 29.88% |
| KWEB240607P00030500 | 2024-05-31 12:31PM EDT | 30.50 | 1.44 | 1.18 | 1.41 | +0.45 | +45.45% | 15 | 528 | 31.64% |
| KWEB240607P00031000 | 2024-05-30 12:49PM EDT | 31.00 | 1.89 | 1.78 | 2.65 | +0.45 | +31.25% | 1 | 72 | 65.33% |
| KWEB240607P00031500 | 2024-05-31 1:28PM EDT | 31.50 | 2.36 | 2.08 | 2.58 | +0.13 | +5.83% | 14 | 0 | 62.89% |
| KWEB240607P00032000 | 2024-05-29 2:14PM EDT | 32.00 | 2.56 | 0.78 | 4.95 | 0.00 | - | 2 | 58 | 199.90% |
| KWEB240607P00032500 | 2024-05-16 9:30AM EDT | 32.50 | 1.59 | 1.97 | 3.40 | 0.00 | - | - | 0 | 57.42% |
| KWEB240607P00033000 | 2024-05-29 10:52AM EDT | 33.00 | 3.73 | 3.75 | 3.90 | 0.00 | - | 49 | 17 | 63.28% |
| KWEB240607P00035000 | 2024-05-20 11:17AM EDT | 35.00 | 3.22 | 5.70 | 5.85 | 0.00 | - | 5 | 0 | 73.83% |
© 2024 Yahoo. All rights reserved.