KraneShares CSI China Internet ETF (KWEB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 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 | 0.00% |
| KWEB241115C00014000 | 2024-08-22 9:52AM EDT | 14.00 | 12.70 | 12.80 | 13.00 | 0.00 | - | 2 | 3 | 0.00% |
| KWEB241115C00017000 | 2024-09-24 3:39PM EDT | 17.00 | 13.13 | 17.00 | 18.70 | 0.00 | - | 12 | 7 | 166.89% |
| KWEB241115C00018000 | 2024-04-16 2:08PM EDT | 18.00 | 8.60 | 12.65 | 16.90 | 0.00 | - | - | 29 | 158.30% |
| KWEB241115C00019000 | 2024-09-19 9:47AM EDT | 19.00 | 7.80 | 15.00 | 16.25 | 0.00 | - | 1 | 2 | 133.01% |
| KWEB241115C00020000 | 2024-08-05 9:40AM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| KWEB241115C00021000 | 2024-09-27 10:30AM EDT | 21.00 | 13.00 | 13.00 | 13.15 | +4.20 | +47.73% | 6 | 53 | 77.93% |
| KWEB241115C00022000 | 2024-09-26 2:18PM EDT | 22.00 | 12.20 | 12.05 | 12.15 | +1.39 | +12.86% | 2 | 1,007 | 73.83% |
| KWEB241115C00023000 | 2024-09-27 10:05AM EDT | 23.00 | 11.25 | 11.05 | 11.20 | +1.43 | +14.56% | 1 | 1,483 | 69.53% |
| KWEB241115C00024000 | 2024-09-27 12:32PM EDT | 24.00 | 10.12 | 10.05 | 10.20 | +1.28 | +14.48% | 21 | 523 | 63.18% |
| KWEB241115C00025000 | 2024-09-27 3:24PM EDT | 25.00 | 9.20 | 9.10 | 9.85 | +1.63 | +21.53% | 41 | 6,716 | 75.49% |
| KWEB241115C00026000 | 2024-09-27 9:40AM EDT | 26.00 | 7.95 | 8.15 | 8.30 | +1.05 | +15.22% | 1 | 2,801 | 56.84% |
| KWEB241115C00027000 | 2024-09-27 3:34PM EDT | 27.00 | 7.25 | 7.20 | 7.35 | +1.10 | +17.89% | 10,397 | 23,908 | 53.03% |
| KWEB241115C00028000 | 2024-09-27 2:27PM EDT | 28.00 | 6.35 | 6.30 | 6.45 | +1.07 | +20.27% | 138 | 6,112 | 50.68% |
| KWEB241115C00029000 | 2024-09-27 3:59PM EDT | 29.00 | 5.48 | 5.45 | 5.55 | +0.98 | +21.78% | 20,562 | 24,091 | 49.90% |
| KWEB241115C00030000 | 2024-09-27 3:44PM EDT | 30.00 | 4.73 | 4.65 | 4.75 | +0.95 | +25.13% | 3,616 | 28,721 | 48.54% |
| KWEB241115C00031000 | 2024-09-27 2:52PM EDT | 31.00 | 4.00 | 3.95 | 4.05 | +0.85 | +26.98% | 278 | 5,681 | 48.44% |
| KWEB241115C00032000 | 2024-09-27 3:54PM EDT | 32.00 | 3.35 | 3.30 | 3.40 | +0.70 | +26.42% | 8,305 | 17,012 | 47.95% |
| KWEB241115C00033000 | 2024-09-27 3:56PM EDT | 33.00 | 2.78 | 2.24 | 2.84 | +0.60 | +27.52% | 18,304 | 6,569 | 48.00% |
| KWEB241115C00034000 | 2024-09-27 3:59PM EDT | 34.00 | 2.31 | 2.27 | 2.42 | +0.53 | +29.78% | 12,938 | 16,855 | 49.51% |
| KWEB241115C00035000 | 2024-09-27 3:59PM EDT | 35.00 | 1.91 | 1.85 | 2.00 | +0.46 | +31.72% | 1,443 | 3,738 | 49.66% |
| KWEB241115C00036000 | 2024-09-27 3:59PM EDT | 36.00 | 1.57 | 1.54 | 1.78 | +0.38 | +31.93% | 28,684 | 8,211 | 50.24% |
| KWEB241115C00037000 | 2024-09-27 3:51PM EDT | 37.00 | 1.26 | 1.26 | 1.32 | +0.29 | +29.90% | 4,172 | 4,051 | 49.66% |
| KWEB241115C00038000 | 2024-09-27 3:56PM EDT | 38.00 | 1.06 | 1.03 | 1.28 | +0.26 | +32.50% | 12,684 | 3,609 | 51.86% |
| KWEB241115C00039000 | 2024-09-27 3:00PM EDT | 39.00 | 0.88 | 0.84 | 0.96 | +0.21 | +31.34% | 402 | 1,872 | 51.07% |
| KWEB241115C00040000 | 2024-09-27 3:45PM EDT | 40.00 | 0.74 | 0.70 | 0.77 | +0.16 | +27.59% | 1,591 | 9,581 | 51.56% |
| KWEB241115C00041000 | 2024-09-27 3:02PM EDT | 41.00 | 0.65 | 0.57 | 0.71 | +0.17 | +35.42% | 22 | 2,110 | 53.27% |
| KWEB241115C00042000 | 2024-09-27 3:29PM EDT | 42.00 | 0.53 | 0.48 | 0.53 | +0.11 | +26.19% | 13,625 | 166 | 53.08% |
| KWEB241115C00043000 | 2024-09-27 3:00PM EDT | 43.00 | 0.43 | 0.40 | 0.45 | +0.05 | +13.16% | 36 | 114 | 54.00% |
| KWEB241115C00045000 | 2024-09-27 3:41PM EDT | 45.00 | 0.33 | 0.29 | 0.33 | +0.05 | +17.86% | 562 | 874 | 56.06% |
| KWEB241115C00047000 | 2024-09-26 2:17PM EDT | 47.00 | 0.21 | 0.22 | 0.26 | -0.01 | -4.55% | 20 | 201 | 58.59% |
| KWEB241115C00048000 | 2024-09-27 2:16PM EDT | 48.00 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 564 | 139 | 60.25% |
PutsforNovember 15, 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 | 116.80% |
| KWEB241115P00015000 | 2024-04-05 1:11PM EDT | 15.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 21 | 33 | 109.77% |
| KWEB241115P00016000 | 2024-03-26 12:54PM EDT | 16.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 7 | 17 | 124.41% |
| KWEB241115P00017000 | 2024-03-25 3:14PM EDT | 17.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 20 | 3 | 100.78% |
| KWEB241115P00018000 | 2024-08-05 9:37AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| KWEB241115P00019000 | 2024-08-28 11:32AM EDT | 19.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 43 | 81.64% |
| KWEB241115P00020000 | 2024-09-27 3:13PM EDT | 20.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 1 | 167 | 75.20% |
| KWEB241115P00021000 | 2024-09-24 9:33AM EDT | 21.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 930 | 69.92% |
| KWEB241115P00022000 | 2024-09-20 9:32AM EDT | 22.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 999 | 64.65% |
| KWEB241115P00023000 | 2024-09-27 10:54AM EDT | 23.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 5 | 10,569 | 60.55% |
| KWEB241115P00024000 | 2024-09-27 12:46PM EDT | 24.00 | 0.04 | 0.02 | 0.09 | -0.05 | -55.56% | 52 | 1,201 | 53.91% |
| KWEB241115P00025000 | 2024-09-27 3:50PM EDT | 25.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 57 | 8,546 | 47.46% |
| KWEB241115P00026000 | 2024-09-27 10:51AM EDT | 26.00 | 0.12 | 0.07 | 0.13 | -0.03 | -20.00% | 25 | 3,900 | 46.68% |
| KWEB241115P00027000 | 2024-09-27 3:00PM EDT | 27.00 | 0.15 | 0.12 | 0.16 | -0.14 | -48.28% | 52 | 14,572 | 43.26% |
| KWEB241115P00028000 | 2024-09-27 3:13PM EDT | 28.00 | 0.24 | 0.21 | 0.29 | -0.19 | -44.19% | 440 | 3,775 | 44.34% |
| KWEB241115P00029000 | 2024-09-27 3:45PM EDT | 29.00 | 0.37 | 0.21 | 0.39 | -0.33 | -47.14% | 2,150 | 9,538 | 42.14% |
| KWEB241115P00030000 | 2024-09-27 3:57PM EDT | 30.00 | 0.59 | 0.57 | 0.60 | -0.35 | -37.23% | 1,164 | 5,289 | 42.33% |
| KWEB241115P00031000 | 2024-09-27 3:08PM EDT | 31.00 | 0.87 | 0.72 | 0.96 | -0.46 | -34.59% | 1,210 | 1,052 | 44.53% |
| KWEB241115P00032000 | 2024-09-27 3:06PM EDT | 32.00 | 1.24 | 1.17 | 1.22 | -0.57 | -31.49% | 1,286 | 190 | 42.43% |
| KWEB241115P00033000 | 2024-09-27 3:36PM EDT | 33.00 | 1.63 | 1.62 | 2.45 | -0.67 | -29.13% | 181 | 2,519 | 50.64% |
| KWEB241115P00034000 | 2024-09-27 3:19PM EDT | 34.00 | 2.15 | 2.05 | 2.27 | -0.78 | -26.62% | 171 | 19 | 45.07% |
| KWEB241115P00035000 | 2024-09-27 3:00PM EDT | 35.00 | 2.76 | 2.57 | 3.70 | -0.79 | -22.25% | 154 | 4 | 50.98% |
| KWEB241115P00036000 | 2024-09-27 3:58PM EDT | 36.00 | 3.40 | 3.35 | 3.50 | -6.97 | -67.21% | 28 | 0 | 45.46% |
| KWEB241115P00037000 | 2024-09-27 3:11PM EDT | 37.00 | 4.20 | 4.10 | 4.20 | -1.17 | -21.79% | 11 | 3 | 45.48% |
| KWEB241115P00038000 | 2024-09-27 3:02PM EDT | 38.00 | 4.95 | 4.85 | 6.40 | -2.30 | -31.72% | 3 | 0 | 60.79% |
| KWEB241115P00040000 | 2024-05-22 10:04AM EDT | 40.00 | 8.95 | 9.60 | 13.85 | 0.00 | - | - | 0 | 156.86% |
© 2024 Yahoo. All rights reserved.