KraneShares Global Carbon ETF (KRBN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRBN220819C00030000 | 2022-07-28 11:54AM EDT | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRBN220819C00040000 | 2022-08-16 9:30AM EDT | 40.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KRBN220819C00043000 | 2022-08-03 1:25PM EDT | 43.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| KRBN220819C00044000 | 2022-08-04 9:52AM EDT | 44.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 0.00% |
| KRBN220819C00045000 | 2022-08-15 12:12PM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| KRBN220819C00046000 | 2022-08-15 2:12PM EDT | 46.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 939 | 0.00% |
| KRBN220819C00047000 | 2022-08-15 12:52PM EDT | 47.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 12 | 145 | 0.00% |
| KRBN220819C00048000 | 2022-08-15 12:42PM EDT | 48.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 0.00% |
| KRBN220819C00049000 | 2022-08-16 10:26AM EDT | 49.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 0.00% |
| KRBN220819C00050000 | 2022-08-16 3:59PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 0.00% |
| KRBN220819C00051000 | 2022-08-16 10:32AM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 122 | 108 | 6.25% |
| KRBN220819C00052000 | 2022-08-16 9:45AM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| KRBN220819C00053000 | 2022-08-10 2:26PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| KRBN220819C00054000 | 2022-08-09 12:32PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| KRBN220819C00055000 | 2022-06-28 12:49PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 99.80% |
| KRBN220819C00056000 | 2022-07-07 11:19AM EDT | 56.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 112.21% |
| KRBN220819C00057000 | 2022-06-21 11:47AM EDT | 57.00 | 0.51 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 88.67% |
| KRBN220819C00059000 | 2022-07-08 11:16AM EDT | 59.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.90% |
| KRBN220819C00061000 | 2022-08-01 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| KRBN220819C00065000 | 2022-07-28 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KRBN220819C00070000 | 2022-07-28 9:33AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRBN220819P00035000 | 2022-07-20 1:09PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 640 | 50.00% |
| KRBN220819P00036000 | 2022-07-20 1:09PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 640 | 50.00% |
| KRBN220819P00037000 | 2022-06-17 10:21AM EDT | 37.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 248.83% |
| KRBN220819P00039000 | 2022-07-20 3:11PM EDT | 39.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| KRBN220819P00040000 | 2022-08-01 9:44AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,577 | 50.00% |
| KRBN220819P00041000 | 2022-07-20 11:30AM EDT | 41.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| KRBN220819P00042000 | 2022-08-08 1:15PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,463 | 50.00% |
| KRBN220819P00043000 | 2022-08-16 3:18PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| KRBN220819P00044000 | 2022-08-03 3:35PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 127 | 25.00% |
| KRBN220819P00045000 | 2022-08-12 3:42PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,301 | 25.00% |
| KRBN220819P00046000 | 2022-08-16 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| KRBN220819P00047000 | 2022-08-16 3:18PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| KRBN220819P00048000 | 2022-08-12 1:43PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 76 | 1,588 | 12.50% |
| KRBN220819P00049000 | 2022-08-10 2:56PM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| KRBN220819P00050000 | 2022-08-12 1:43PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| KRBN220819P00056000 | 2022-06-28 12:50PM EDT | 56.00 | 8.20 | 10.90 | 13.80 | 0.00 | - | 9 | 9 | 478.61% |
© 2022 Yahoo. All rights reserved.
