KraneShares CSI China Internet ETF (KWEB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240621C00009000 | 2024-01-22 10:34AM EDT | 9.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| KWEB240621C00010000 | 2023-10-30 11:55AM EDT | 10.00 | 17.05 | 17.95 | 18.50 | 0.00 | - | 2 | 7 | 183.59% |
| KWEB240621C00011000 | 2024-03-01 11:14AM EDT | 11.00 | 15.10 | 13.40 | 17.50 | 0.00 | - | 1 | 0 | 195.31% |
| KWEB240621C00012000 | 2023-05-24 9:30AM EDT | 12.00 | 14.95 | 15.30 | 15.75 | 0.00 | - | 1 | 2 | 0.00% |
| KWEB240621C00013000 | 2023-01-26 10:31AM EDT | 13.00 | 24.00 | 16.80 | 17.40 | 0.00 | - | 2 | 2 | 260.16% |
| KWEB240621C00014000 | 2023-12-22 10:39AM EDT | 14.00 | 12.20 | 9.40 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
| KWEB240621C00015000 | 2024-01-12 10:41AM EDT | 15.00 | 10.89 | 7.55 | 11.50 | 0.00 | - | 15 | 25 | 0.00% |
| KWEB240621C00016000 | 2024-04-24 10:41AM EDT | 16.00 | 12.05 | 11.40 | 12.90 | 0.00 | - | 1 | 0 | 102.05% |
| KWEB240621C00017000 | 2024-04-03 12:58PM EDT | 17.00 | 10.02 | 11.00 | 11.10 | 0.00 | - | 1 | 43 | 83.79% |
| KWEB240621C00018000 | 2024-02-29 12:41PM EDT | 18.00 | 7.75 | 8.45 | 8.70 | 0.00 | - | 3 | 35 | 0.00% |
| KWEB240621C00019000 | 2024-04-26 9:30AM EDT | 19.00 | 9.98 | 8.45 | 10.00 | 0.00 | - | 1 | 37 | 80.47% |
| KWEB240621C00020000 | 2024-04-30 11:55AM EDT | 20.00 | 8.20 | 7.45 | 8.10 | -0.53 | -6.07% | 1 | 2,362 | 64.06% |
| KWEB240621C00021000 | 2024-04-25 2:33PM EDT | 21.00 | 7.15 | 6.00 | 8.00 | 0.00 | - | 7 | 483 | 96.97% |
| KWEB240621C00022000 | 2024-04-26 2:56PM EDT | 22.00 | 6.95 | 4.60 | 6.40 | 0.00 | - | 1 | 172 | 63.97% |
| KWEB240621C00023000 | 2024-04-30 11:15AM EDT | 23.00 | 5.36 | 5.10 | 5.25 | -0.57 | -9.61% | 20 | 1,222 | 49.32% |
| KWEB240621C00024000 | 2024-04-29 9:39AM EDT | 24.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 1 | 2,554 | 43.56% |
| KWEB240621C00025000 | 2024-04-30 11:28AM EDT | 25.00 | 3.60 | 3.35 | 3.45 | -0.50 | -12.20% | 2 | 8,364 | 40.58% |
| KWEB240621C00026000 | 2024-04-30 2:50PM EDT | 26.00 | 2.64 | 2.60 | 2.82 | -0.56 | -17.50% | 30 | 8,911 | 42.19% |
| KWEB240621C00027000 | 2024-04-30 3:32PM EDT | 27.00 | 1.91 | 1.93 | 1.99 | -0.64 | -25.10% | 49 | 17,430 | 36.38% |
| KWEB240621C00028000 | 2024-04-30 3:29PM EDT | 28.00 | 1.37 | 1.39 | 1.42 | -0.54 | -28.27% | 314 | 36,208 | 34.96% |
| KWEB240621C00029000 | 2024-04-30 3:37PM EDT | 29.00 | 0.97 | 0.96 | 0.99 | -0.37 | -27.61% | 359 | 10,673 | 34.42% |
| KWEB240621C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 0.65 | 0.65 | 0.69 | -0.32 | -32.99% | 803 | 27,202 | 34.67% |
| KWEB240621C00031000 | 2024-04-30 3:17PM EDT | 31.00 | 0.43 | 0.42 | 0.45 | -0.22 | -33.85% | 1,098 | 7,593 | 34.28% |
| KWEB240621C00032000 | 2024-04-30 2:59PM EDT | 32.00 | 0.29 | 0.28 | 0.30 | -0.16 | -35.56% | 363 | 14,239 | 34.67% |
| KWEB240621C00033000 | 2024-04-29 3:39PM EDT | 33.00 | 0.29 | 0.18 | 0.20 | 0.00 | - | 28 | 20,462 | 35.16% |
| KWEB240621C00034000 | 2024-04-30 2:50PM EDT | 34.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 5 | 5,687 | 35.45% |
| KWEB240621C00035000 | 2024-04-30 1:24PM EDT | 35.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 13 | 17,921 | 37.11% |
| KWEB240621C00036000 | 2024-04-26 2:08PM EDT | 36.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 5 | 11,401 | 40.63% |
| KWEB240621C00037000 | 2024-04-15 10:25AM EDT | 37.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 60 | 520 | 44.73% |
| KWEB240621C00038000 | 2024-04-29 10:38AM EDT | 38.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 6 | 22,064 | 51.86% |
| KWEB240621C00039000 | 2024-03-13 10:16AM EDT | 39.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 3 | 1,717 | 55.08% |
| KWEB240621C00040000 | 2024-04-29 10:40AM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 3,987 | 47.27% |
| KWEB240621C00041000 | 2024-03-05 1:57PM EDT | 41.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 76 | 54.30% |
| KWEB240621C00042000 | 2024-01-19 3:36PM EDT | 42.00 | 0.09 | 0.04 | 0.31 | 0.00 | - | 1 | 246 | 65.23% |
| KWEB240621C00043000 | 2024-04-05 12:07PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,420 | 25.00% |
| KWEB240621C00044000 | 2023-12-26 11:32AM EDT | 44.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 32 | 44 | 65.43% |
| KWEB240621C00045000 | 2024-04-05 12:40PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,558 | 25.00% |
| KWEB240621C00046000 | 2024-03-18 9:53AM EDT | 46.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 188 | 62.50% |
| KWEB240621C00047000 | 2024-02-02 4:46PM EDT | 47.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 7 | 172 | 71.68% |
| KWEB240621C00048000 | 2024-03-12 1:43PM EDT | 48.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 165 | 604 | 69.34% |
| KWEB240621C00050000 | 2024-03-22 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,102 | 69.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240621P00009000 | 2024-03-01 1:09PM EDT | 9.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 123.44% |
| KWEB240621P00010000 | 2023-10-23 10:18AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| KWEB240621P00011000 | 2024-01-30 10:33AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| KWEB240621P00012000 | 2022-11-30 1:10PM EDT | 12.00 | 0.78 | 0.19 | 0.94 | 0.00 | - | 1 | 121 | 174.02% |
| KWEB240621P00013000 | 2022-11-30 2:08PM EDT | 13.00 | 0.93 | 0.54 | 1.02 | 0.00 | - | 10 | 10 | 175.78% |
| KWEB240621P00014000 | 2022-12-02 4:21PM EDT | 14.00 | 0.98 | 0.54 | 1.10 | 0.00 | - | 1 | 1 | 164.16% |
| KWEB240621P00015000 | 2024-03-14 9:30AM EDT | 15.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 139.26% |
| KWEB240621P00016000 | 2024-02-12 11:53AM EDT | 16.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 15 | 70 | 78.13% |
| KWEB240621P00017000 | 2024-04-08 2:24PM EDT | 17.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 353 | 82.23% |
| KWEB240621P00018000 | 2024-04-24 3:38PM EDT | 18.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 250 | 661 | 73.63% |
| KWEB240621P00019000 | 2024-04-22 2:43PM EDT | 19.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 60 | 317 | 62.50% |
| KWEB240621P00020000 | 2024-04-26 2:28PM EDT | 20.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 31 | 2,983 | 51.95% |
| KWEB240621P00021000 | 2024-04-26 2:28PM EDT | 21.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 7 | 2,019 | 58.40% |
| KWEB240621P00022000 | 2024-04-29 10:40AM EDT | 22.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 5,990 | 47.46% |
| KWEB240621P00023000 | 2024-04-29 3:30PM EDT | 23.00 | 0.07 | 0.09 | 0.13 | 0.00 | - | 34 | 5,121 | 36.13% |
| KWEB240621P00024000 | 2024-04-30 3:23PM EDT | 24.00 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 23 | 8,422 | 33.20% |
| KWEB240621P00025000 | 2024-04-30 3:01PM EDT | 25.00 | 0.31 | 0.29 | 0.31 | +0.09 | +40.91% | 33 | 33,018 | 31.35% |
| KWEB240621P00026000 | 2024-04-30 3:41PM EDT | 26.00 | 0.53 | 0.53 | 0.54 | +0.15 | +39.47% | 45 | 12,223 | 30.81% |
| KWEB240621P00027000 | 2024-04-30 3:56PM EDT | 27.00 | 0.85 | 0.85 | 0.86 | +0.19 | +28.79% | 2,884 | 10,475 | 29.93% |
| KWEB240621P00028000 | 2024-04-30 3:13PM EDT | 28.00 | 1.31 | 1.30 | 1.33 | +0.31 | +31.00% | 2,182 | 8,592 | 29.79% |
| KWEB240621P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 1.88 | 1.85 | 1.91 | +0.45 | +31.47% | 48 | 7,087 | 29.30% |
| KWEB240621P00030000 | 2024-04-30 2:26PM EDT | 30.00 | 2.55 | 2.48 | 2.60 | +0.52 | +25.62% | 10 | 4,836 | 28.66% |
| KWEB240621P00031000 | 2024-04-29 9:35AM EDT | 31.00 | 2.72 | 3.30 | 3.45 | 0.00 | - | 2 | 749 | 30.08% |
| KWEB240621P00032000 | 2024-04-29 10:45AM EDT | 32.00 | 3.65 | 3.95 | 4.30 | 0.00 | - | 4 | 163 | 29.20% |
| KWEB240621P00033000 | 2024-02-26 11:53AM EDT | 33.00 | 7.25 | 7.00 | 7.15 | 0.00 | - | 3 | 8 | 87.01% |
| KWEB240621P00034000 | 2024-03-11 9:59AM EDT | 34.00 | 8.27 | 7.00 | 7.10 | 0.00 | - | 1 | 0 | 65.38% |
| KWEB240621P00035000 | 2024-04-23 12:20PM EDT | 35.00 | 7.80 | 6.55 | 7.20 | 0.00 | - | 2 | 2 | 34.57% |
| KWEB240621P00036000 | 2024-01-11 10:51AM EDT | 36.00 | 10.51 | 9.90 | 13.40 | 0.00 | - | 1 | 0 | 143.21% |
| KWEB240621P00037000 | 2023-12-26 12:56PM EDT | 37.00 | 11.00 | 11.15 | 14.25 | 0.00 | - | 5 | 0 | 149.76% |
| KWEB240621P00038000 | 2023-11-15 12:48PM EDT | 38.00 | 9.40 | 10.45 | 10.90 | 0.00 | - | 3 | 13 | 70.90% |
| KWEB240621P00039000 | 2023-12-11 12:08PM EDT | 39.00 | 12.10 | 11.30 | 15.75 | 0.00 | - | 84 | 0 | 130.42% |
| KWEB240621P00040000 | 2024-01-18 12:55PM EDT | 40.00 | 16.27 | 12.10 | 16.80 | 0.00 | - | 2 | 0 | 132.96% |
| KWEB240621P00041000 | 2023-01-25 12:48PM EDT | 41.00 | 8.85 | 12.70 | 13.25 | 0.00 | - | 4 | 6 | 58.01% |
| KWEB240621P00042000 | 2024-04-11 2:50PM EDT | 42.00 | 14.78 | 13.40 | 14.60 | 0.00 | - | 2 | 0 | 82.03% |
| KWEB240621P00043000 | 2023-03-02 11:45AM EDT | 43.00 | 12.85 | 12.60 | 12.95 | 0.00 | - | 50 | 53 | 0.00% |
| KWEB240621P00045000 | 2024-03-05 12:32PM EDT | 45.00 | 20.32 | 17.10 | 19.20 | 0.00 | - | 1 | 0 | 113.57% |
| KWEB240621P00050000 | 2024-02-27 11:35AM EDT | 50.00 | 23.87 | 23.20 | 23.80 | 0.00 | - | 2 | 0 | 140.82% |
© 2024 Yahoo. All rights reserved.