KraneShares CSI China Internet ETF (KWEB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240816C00014000 | 2024-01-17 10:38AM EDT | 14.00 | 10.10 | 11.85 | 12.70 | 0.00 | - | 1 | 2 | 0.00% |
| KWEB240816C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| KWEB240816C00016000 | 2024-04-26 9:36AM EDT | 16.00 | 13.22 | 12.20 | 12.30 | 0.00 | - | 1 | 103 | 74.80% |
| KWEB240816C00017000 | 2024-02-28 4:42PM EDT | 17.00 | 8.80 | 8.95 | 10.20 | 0.00 | - | 10 | 12 | 0.00% |
| KWEB240816C00018000 | 2024-04-24 9:58AM EDT | 18.00 | 10.15 | 9.40 | 10.35 | 0.00 | - | 1 | 4 | 66.21% |
| KWEB240816C00019000 | 2024-01-03 11:00AM EDT | 19.00 | 8.40 | 5.35 | 5.50 | 0.00 | - | - | 7 | 0.00% |
| KWEB240816C00020000 | 2024-04-26 11:12AM EDT | 20.00 | 8.80 | 8.30 | 8.45 | 0.00 | - | 12 | 224 | 54.59% |
| KWEB240816C00021000 | 2024-04-24 9:48AM EDT | 21.00 | 7.30 | 7.35 | 7.50 | 0.00 | - | 10 | 333 | 50.29% |
| KWEB240816C00022000 | 2024-04-29 10:20AM EDT | 22.00 | 7.07 | 6.35 | 6.55 | 0.00 | - | 178 | 656 | 47.95% |
| KWEB240816C00023000 | 2024-04-24 10:44AM EDT | 23.00 | 5.60 | 5.60 | 5.65 | 0.00 | - | 3 | 350 | 44.43% |
| KWEB240816C00024000 | 2024-04-30 2:38PM EDT | 24.00 | 4.80 | 4.75 | 4.85 | -0.05 | -0.99% | 9 | 1,748 | 42.68% |
| KWEB240816C00025000 | 2024-04-30 11:32AM EDT | 25.00 | 4.15 | 4.00 | 4.10 | -0.50 | -10.75% | 1 | 2,315 | 41.14% |
| KWEB240816C00026000 | 2024-04-30 11:07AM EDT | 26.00 | 3.50 | 3.30 | 3.40 | -0.40 | -10.26% | 1 | 4,867 | 39.60% |
| KWEB240816C00027000 | 2024-04-30 10:24AM EDT | 27.00 | 2.91 | 2.70 | 2.76 | -0.34 | -10.46% | 31 | 5,363 | 38.09% |
| KWEB240816C00028000 | 2024-04-30 1:20PM EDT | 28.00 | 2.20 | 2.17 | 2.22 | -0.46 | -17.29% | 397 | 26,846 | 37.21% |
| KWEB240816C00029000 | 2024-04-30 11:56AM EDT | 29.00 | 1.81 | 1.73 | 1.76 | -0.33 | -15.42% | 146 | 2,873 | 36.55% |
| KWEB240816C00030000 | 2024-04-30 11:56AM EDT | 30.00 | 1.42 | 1.34 | 1.38 | -0.28 | -16.47% | 674 | 7,547 | 36.08% |
| KWEB240816C00031000 | 2024-04-30 10:59AM EDT | 31.00 | 1.14 | 1.04 | 1.08 | -0.19 | -14.29% | 55 | 2,710 | 35.94% |
| KWEB240816C00032000 | 2024-04-29 3:03PM EDT | 32.00 | 1.04 | 0.80 | 0.84 | 0.00 | - | 43 | 2,022 | 35.89% |
| KWEB240816C00033000 | 2024-04-26 3:55PM EDT | 33.00 | 0.88 | 0.62 | 0.65 | 0.00 | - | 50 | 4,089 | 35.94% |
| KWEB240816C00034000 | 2024-04-30 11:04AM EDT | 34.00 | 0.52 | 0.48 | 0.50 | -0.12 | -18.75% | 251 | 57,548 | 35.99% |
| KWEB240816C00035000 | 2024-04-30 1:41PM EDT | 35.00 | 0.36 | 0.36 | 0.39 | -0.15 | -29.41% | 3 | 19,684 | 36.28% |
| KWEB240816C00036000 | 2024-04-29 2:06PM EDT | 36.00 | 0.38 | 0.27 | 0.31 | 0.00 | - | 2 | 308 | 36.77% |
| KWEB240816C00037000 | 2024-04-26 9:59AM EDT | 37.00 | 0.31 | 0.21 | 0.24 | 0.00 | - | 5 | 558 | 37.01% |
| KWEB240816C00038000 | 2024-04-22 3:44PM EDT | 38.00 | 0.11 | 0.16 | 0.19 | 0.00 | - | 200 | 239 | 37.40% |
| KWEB240816C00039000 | 2024-03-28 2:23PM EDT | 39.00 | 0.14 | 0.17 | 0.21 | 0.00 | - | 1 | 80 | 40.63% |
| KWEB240816C00040000 | 2024-04-26 2:36PM EDT | 40.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 10 | 18,401 | 38.18% |
| KWEB240816C00041000 | 2024-03-18 1:44PM EDT | 41.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 3 | 175 | 44.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KWEB240816P00012000 | 2024-04-01 9:31AM EDT | 12.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 500 | 3,500 | 75.39% |
| KWEB240816P00014000 | 2024-03-20 10:31AM EDT | 14.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 64.45% |
| KWEB240816P00015000 | 2024-01-30 4:44PM EDT | 15.00 | 0.18 | 0.04 | 0.50 | 0.00 | - | - | 1 | 77.54% |
| KWEB240816P00016000 | 2024-02-12 11:22AM EDT | 16.00 | 0.15 | 0.02 | 0.17 | 0.00 | - | 5 | 36 | 56.84% |
| KWEB240816P00017000 | 2024-03-07 4:00PM EDT | 17.00 | 0.17 | 0.03 | 0.16 | 0.00 | - | 5 | 52 | 51.37% |
| KWEB240816P00018000 | 2024-04-29 11:22AM EDT | 18.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 18 | 574 | 50.00% |
| KWEB240816P00019000 | 2024-04-18 2:38PM EDT | 19.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 4 | 222 | 45.51% |
| KWEB240816P00020000 | 2024-04-25 3:16PM EDT | 20.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 20 | 1,338 | 42.77% |
| KWEB240816P00021000 | 2024-04-25 10:33AM EDT | 21.00 | 0.12 | 0.11 | 0.37 | 0.00 | - | 20 | 14,838 | 45.26% |
| KWEB240816P00022000 | 2024-04-26 1:54PM EDT | 22.00 | 0.16 | 0.18 | 0.20 | 0.00 | - | 309 | 1,655 | 33.20% |
| KWEB240816P00023000 | 2024-04-29 1:05PM EDT | 23.00 | 0.24 | 0.28 | 0.31 | 0.00 | - | 20 | 1,222 | 32.32% |
| KWEB240816P00024000 | 2024-04-30 11:17AM EDT | 24.00 | 0.43 | 0.45 | 0.48 | +0.05 | +13.16% | 261 | 28,721 | 31.89% |
| KWEB240816P00025000 | 2024-04-30 2:06PM EDT | 25.00 | 0.70 | 0.68 | 0.70 | +0.13 | +22.81% | 213 | 6,244 | 31.15% |
| KWEB240816P00026000 | 2024-04-29 10:50AM EDT | 26.00 | 0.90 | 0.98 | 1.01 | +0.08 | +9.76% | 5 | 4,789 | 30.81% |
| KWEB240816P00027000 | 2024-04-26 3:45PM EDT | 27.00 | 1.24 | 1.36 | 1.39 | +0.14 | +12.73% | 100 | 3,281 | 30.27% |
| KWEB240816P00028000 | 2024-04-30 11:56AM EDT | 28.00 | 1.79 | 1.82 | 1.85 | +0.25 | +16.23% | 124 | 3,088 | 29.64% |
| KWEB240816P00029000 | 2024-04-30 11:56AM EDT | 29.00 | 2.33 | 2.35 | 2.39 | +0.35 | +17.68% | 72 | 191 | 28.93% |
| KWEB240816P00030000 | 2024-04-30 12:27PM EDT | 30.00 | 2.96 | 2.98 | 3.05 | -1.84 | -38.33% | 26 | 196 | 28.83% |
| KWEB240816P00031000 | 2024-04-18 3:17PM EDT | 31.00 | 5.50 | 3.65 | 3.75 | 0.00 | - | 1 | 44 | 28.08% |
| KWEB240816P00033000 | 2024-04-26 2:08PM EDT | 33.00 | 4.67 | 5.25 | 5.40 | 0.00 | - | 1 | 27 | 27.74% |
| KWEB240816P00035000 | 2024-04-16 3:23PM EDT | 35.00 | 9.35 | 7.05 | 7.20 | 0.00 | - | 2 | 0 | 26.37% |
| KWEB240816P00037000 | 2023-12-21 10:38AM EDT | 37.00 | 10.45 | 11.05 | 15.50 | 0.00 | - | - | 0 | 114.43% |
© 2024 Yahoo. All rights reserved.