NasdaqGM - Nasdaq Real Time Price • USD
Invesco KBW Bank ETF (KBWB)
As of 10:44 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KBWB240517C00048000 | 5/3/2024 2:09 PM | 48 | 5.10 | 5.00 | 6.10 | 0.00 | 0.00% | 3 | 2 | 68.95% |
KBWB240517C00049000 | 4/5/2024 1:43 PM | 49 | 3.70 | 2.00 | 6.50 | 0.00 | 0.00% | 1 | 1 | 105.66% |
KBWB240517C00050000 | 4/23/2024 1:30 PM | 50 | 2.68 | 3.10 | 4.00 | 0.00 | 0.00% | 10 | 6 | 48.29% |
KBWB240517C00051000 | 4/23/2024 7:51 PM | 51 | 2.40 | 2.20 | 3.10 | 0.00 | 0.00% | 6 | 11 | 42.87% |
KBWB240517C00052000 | 5/1/2024 7:35 PM | 52 | 1.30 | 1.65 | 2.35 | 0.00 | 0.00% | 1 | 86 | 40.48% |
KBWB240517C00053000 | 5/6/2024 1:33 PM | 53 | 1.51 | 0.80 | 1.50 | 1.11 | 277.50% | 3 | 42 | 33.40% |
KBWB240517C00054000 | 5/6/2024 1:30 PM | 54 | 0.70 | 0.35 | 0.90 | 0.05 | 7.69% | 251 | 205 | 30.18% |
KBWB240517C00055000 | 4/29/2024 2:38 PM | 55 | 0.25 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 1,781 | 32.96% |
KBWB240517C00056000 | 4/26/2024 2:37 PM | 56 | 0.20 | 0.05 | 0.45 | 0.00 | 0.00% | 5 | 12 | 34.72% |
KBWB240517C00060000 | 4/15/2024 1:30 PM | 60 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1,780 | 56.74% |
KBWB240517C00061000 | 4/11/2024 2:46 PM | 61 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 62.11% |
KBWB240517C00062000 | 4/11/2024 2:46 PM | 62 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 67.29% |
KBWB240517C00063000 | 4/11/2024 2:59 PM | 63 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | - | 122 | 59.77% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KBWB240517P00043000 | 5/3/2024 1:30 PM | 43 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 92.77% |
KBWB240517P00045000 | 4/16/2024 3:27 PM | 45 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 77.73% |
KBWB240517P00046000 | 5/1/2024 1:46 PM | 46 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 70.31% |
KBWB240517P00047000 | 4/22/2024 3:38 PM | 47 | 0.17 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 2 | 52.64% |
KBWB240517P00048000 | 5/3/2024 1:30 PM | 48 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 24 | 55.37% |
KBWB240517P00049000 | 5/2/2024 4:52 PM | 49 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 13 | 62.65% |
KBWB240517P00050000 | 4/17/2024 4:00 PM | 50 | 0.90 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 10 | 41.21% |
KBWB240517P00051000 | 5/3/2024 6:19 PM | 51 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 282 | 36.67% |
KBWB240517P00052000 | 4/26/2024 3:43 PM | 52 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 35.11% |
KBWB240517P00053000 | 5/1/2024 7:18 PM | 53 | 1.00 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 13 | 31.01% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
33.13
+3.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.24
+2.94%
PSCT Invesco S&P SmallCap Information Technology ETF
46.58
+2.23%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.81
+2.15%
BLCN Siren Nasdaq NexGen Economy ETF
26.33
+2.13%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.60
+2.13%
GDX VanEck Gold Miners ETF
34.14
+2.09%
PXE Invesco Energy Exploration & Production ETF
34.80
+1.87%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
105.27
+1.76%
PSI Invesco Semiconductors ETF
55.77
+1.80%
FENY Fidelity MSCI Energy Index ETF
25.80
+1.65%
VDE Vanguard Energy Index Fund ETF Shares
131.34
+1.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.53
+1.67%
HTUS Hull Tactical US ETF
39.40
+0.67%
FTXN First Trust Nasdaq Oil & Gas ETF
31.75
+1.65%
XMHQ Invesco S&P MidCap Quality ETF
106.48
+1.56%
SMH VanEck Semiconductor ETF
220.84
+1.43%
IYE iShares U.S. Energy ETF
49.23
+1.61%
XMMO Invesco S&P MidCap Momentum ETF
113.79
+1.52%
XAR SPDR S&P Aerospace & Defense ETF
141.63
+1.54%
RWK Invesco S&P MidCap 400 Revenue ETF
111.65
+1.54%
XLE Energy Select Sector SPDR Fund
94.05
+1.60%
FNX First Trust Mid Cap Core AlphaDEX Fund
110.27
+1.51%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.23
+1.48%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
148.45
+1.49%
SPXN ProShares S&P 500 ex-Financials ETF
55.62
+0.60%
NANR SPDR S&P North American Natural Resources ETF
56.67
+1.49%
XHB SPDR S&P Homebuilders ETF
106.65
+1.36%
SOXX iShares Semiconductor ETF
219.01
+1.31%
IAK iShares U.S. Insurance ETF
114.50
+1.44%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.61
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
114.16
+1.40%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
100.54
+1.39%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.17
+1.33%
FXL First Trust Technology AlphaDEX Fund
130.00
+1.37%
KIE SPDR S&P Insurance ETF
50.16
+1.37%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
64.03
+1.36%
XSD SPDR S&P Semiconductor ETF
229.15
+1.34%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.44
+1.34%
KBWP Invesco KBW Property & Casualty Insurance ETF
105.14
+1.34%
VB Vanguard Small-Cap Index Fund ETF Shares
221.61
+1.31%
IJH iShares Core S&P Mid-Cap ETF
59.28
+1.27%
SMMD iShares Russell 2500 ETF
63.56
+1.31%
FTXL First Trust Nasdaq Semiconductor ETF
88.22
+1.30%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.16
+1.29%
PBUS Invesco MSCI USA ETF
51.23
0.00%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
NUSC Nuveen ESG Small-Cap ETF
39.99
+1.27%
PEXL Pacer US Export Leaders ETF
48.32
+1.26%
DXJ WisdomTree Japan Hedged Equity Fund
109.44
+1.21%
ITB iShares U.S. Home Construction ETF
108.64
+1.18%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.18
+1.24%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.00
+1.23%
CIBR First Trust NASDAQ Cybersecurity ETF
54.74
+1.22%
EZM WisdomTree U.S. MidCap Earnings Fund
59.22
+1.21%
QLD ProShares Ultra QQQ
84.17
+1.02%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.32
+1.21%
PSCI Invesco S&P SmallCap Industrials ETF
122.28
+1.21%
TOK iShares MSCI Kokusai ETF
105.70
+0.45%
IJJ iShares S&P Mid-Cap 400 Value ETF
115.14
+1.20%
FYX First Trust Small Cap Core AlphaDEX Fund
92.07
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+1.20%
FXO First Trust Financials AlphaDEX Fund
46.56
+1.20%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.60
+1.19%
RZV Invesco S&P SmallCap 600 Pure Value ETF
103.35
+1.19%
KCE SPDR S&P Capital Markets ETF
109.83
+1.19%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.41
+1.18%
FYLD Cambria Foreign Shareholder Yield ETF
27.44
+1.17%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
53.39
+1.13%
ISMD Inspire Small/Mid Cap ETF
35.07
+1.16%
PAVE Global X U.S. Infrastructure Development ETF
38.72
+1.12%
SLX VanEck Steel ETF
71.84
+1.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.02
+1.15%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.36
+1.15%
MDYV SPDR S&P 400 Mid Cap Value ETF
73.99
+1.15%
IJR iShares Core S&P Small-Cap ETF
108.35
+1.14%
EES WisdomTree U.S. SmallCap Earnings Fund
48.63
+1.14%
EPU iShares MSCI Peru ETF
41.68
+1.14%
QGRO American Century U.S. Quality Growth ETF
82.45
+1.13%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.93
+1.00%
SYLD Cambria Shareholder Yield ETF
70.36
+1.13%
ECH iShares MSCI Chile ETF
27.79
+0.94%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
88.23
+1.12%
ESG FlexShares STOXX US ESG Select Index Fund
122.83
+0.24%
SLYG SPDR S&P 600 Small Cap Growth ETF
86.35
+1.11%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.10
+0.29%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
42.18
+1.08%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.82
+1.10%
FIVG Defiance 5G Next Gen Connectivity ETF
37.52
+1.09%
FNDA Schwab Fundamental U.S. Small Company Index ETF
55.72
+1.07%
JHMM John Hancock Multifactor Mid Cap ETF
55.52
+1.08%
IJS iShares S&P Small-Cap 600 Value ETF
99.78
+1.07%
VGT Vanguard Information Technology Index Fund ETF Shares
514.40
+0.97%
FV First Trust Dorsey Wright Focus 5 ETF
55.32
+1.08%
FTEC Fidelity MSCI Information Technology Index ETF
152.94
+1.02%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
38.14
0.00%
PPA Invesco Aerospace & Defense ETF
104.03
+1.06%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
87.98
+1.06%
IDOG ALPS International Sector Dividend Dogs ETF
30.28
+1.05%