KraneShares CSI China Internet ETF (KWEB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240517C00012000 | 2024-03-13 10:59AM EDT | 12.00 | 15.44 | 13.75 | 15.70 | 0.00 | - | 2 | 2 | 0.00% |
| KWEB240517C00014000 | 2023-12-26 10:39AM EDT | 14.00 | 12.50 | 8.85 | 12.50 | 0.00 | - | - | 2 | 0.00% |
| KWEB240517C00015000 | 2024-04-15 2:07PM EDT | 15.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| KWEB240517C00018000 | 2024-04-23 2:00PM EDT | 18.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KWEB240517C00020000 | 2024-04-29 10:02AM EDT | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 140 | 245 | 0.00% |
| KWEB240517C00021000 | 2024-04-29 1:15PM EDT | 21.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| KWEB240517C00022000 | 2024-04-29 10:20AM EDT | 22.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 238 | 143 | 0.00% |
| KWEB240517C00023000 | 2024-04-29 3:16PM EDT | 23.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 4 | 2,128 | 0.00% |
| KWEB240517C00024000 | 2024-04-29 2:22PM EDT | 24.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,618 | 0.00% |
| KWEB240517C00025000 | 2024-04-29 3:57PM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 141 | 36,281 | 0.00% |
| KWEB240517C00025500 | 2024-04-29 10:39AM EDT | 25.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| KWEB240517C00026000 | 2024-04-29 11:30AM EDT | 26.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 288 | 48,329 | 0.00% |
| KWEB240517C00026500 | 2024-04-26 1:59PM EDT | 26.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 43 | 62 | 0.00% |
| KWEB240517C00027000 | 2024-04-29 3:44PM EDT | 27.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 161 | 17,035 | 0.00% |
| KWEB240517C00027500 | 2024-04-29 1:07PM EDT | 27.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 60 | 1,110 | 0.00% |
| KWEB240517C00028000 | 2024-04-29 3:57PM EDT | 28.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 910 | 164,669 | 0.00% |
| KWEB240517C00028500 | 2024-04-29 2:32PM EDT | 28.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 269 | 869 | 1.56% |
| KWEB240517C00029000 | 2024-04-29 3:51PM EDT | 29.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,075 | 24,721 | 3.13% |
| KWEB240517C00029500 | 2024-04-29 3:53PM EDT | 29.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 434 | 2,811 | 6.25% |
| KWEB240517C00030000 | 2024-04-29 3:17PM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 124 | 45,417 | 6.25% |
| KWEB240517C00030500 | 2024-04-29 3:49PM EDT | 30.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 395 | 12.50% |
| KWEB240517C00031000 | 2024-04-29 3:57PM EDT | 31.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 48,845 | 12.50% |
| KWEB240517C00032000 | 2024-04-26 3:57PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 1,787 | 12.50% |
| KWEB240517C00033000 | 2024-04-29 3:27PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 83,860 | 12.50% |
| KWEB240517C00034000 | 2024-04-26 1:46PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,668 | 25.00% |
| KWEB240517C00035000 | 2024-04-17 1:16PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5,770 | 25.00% |
| KWEB240517C00036000 | 2024-03-19 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,669 | 25.00% |
| KWEB240517C00037000 | 2024-04-16 11:35AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| KWEB240517C00038000 | 2024-04-23 2:06PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 286 | 25.00% |
| KWEB240517C00040000 | 2024-04-24 3:33PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,189 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240517P00014000 | 2024-01-23 12:09PM EDT | 14.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 11 | 11 | 294.34% |
| KWEB240517P00015000 | 2024-02-08 4:35PM EDT | 15.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 65 | 147.66% |
| KWEB240517P00018000 | 2024-03-21 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 615 | 121.88% |
| KWEB240517P00019000 | 2024-03-28 9:30AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,840 | 68.75% |
| KWEB240517P00020000 | 2024-04-29 3:27PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 50.00% |
| KWEB240517P00021000 | 2024-04-23 3:27PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,739 | 25.00% |
| KWEB240517P00022000 | 2024-04-29 3:01PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 7,553 | 25.00% |
| KWEB240517P00023000 | 2024-04-29 10:03AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 11,004 | 25.00% |
| KWEB240517P00024000 | 2024-04-29 3:53PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 34,628 | 25.00% |
| KWEB240517P00024500 | 2024-04-25 1:17PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 116 | 12.50% |
| KWEB240517P00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 44,104 | 12.50% |
| KWEB240517P00025500 | 2024-04-29 3:35PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 797 | 12.50% |
| KWEB240517P00026000 | 2024-04-29 2:57PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,400 | 16,718 | 12.50% |
| KWEB240517P00026500 | 2024-04-29 12:00PM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 850 | 6.25% |
| KWEB240517P00027000 | 2024-04-29 3:48PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 882 | 4,685 | 6.25% |
| KWEB240517P00027500 | 2024-04-29 3:57PM EDT | 27.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 481 | 824 | 3.13% |
| KWEB240517P00028000 | 2024-04-29 3:58PM EDT | 28.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,114 | 4,665 | 0.78% |
| KWEB240517P00028500 | 2024-04-29 2:03PM EDT | 28.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 235 | 770 | 0.00% |
| KWEB240517P00029000 | 2024-04-29 3:58PM EDT | 29.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 27 | 2,058 | 0.00% |
| KWEB240517P00029500 | 2024-04-29 12:23PM EDT | 29.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| KWEB240517P00030000 | 2024-04-29 9:44AM EDT | 30.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| KWEB240517P00031000 | 2024-04-26 9:51AM EDT | 31.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 0.00% |
| KWEB240517P00032000 | 2024-04-26 10:01AM EDT | 32.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KWEB240517P00033000 | 2024-01-16 4:33PM EDT | 33.00 | 8.70 | 7.80 | 7.95 | 0.00 | - | 20 | 0 | 189.45% |
| KWEB240517P00034000 | 2024-01-17 3:13PM EDT | 34.00 | 10.40 | 7.65 | 9.80 | 0.00 | - | 350 | 0 | 194.24% |
| KWEB240517P00035000 | 2024-03-21 1:32PM EDT | 35.00 | 8.25 | 7.50 | 9.55 | 0.00 | - | 1 | 0 | 153.13% |
| KWEB240517P00037000 | 2023-09-14 9:59AM EDT | 37.00 | 9.40 | 9.80 | 10.05 | 0.00 | - | - | 2 | 141.70% |
| KWEB240517P00038000 | 2024-04-16 10:45AM EDT | 38.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KWEB240517P00040000 | 2024-04-22 3:49PM EDT | 40.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.