NYSEArca - Delayed Quote • USD
KraneShares CSI China Internet ETF (KWEB)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KWEB240503C00020000 | 3/27/2024 1:37 PM | 20 | 5.96 | 8.70 | 9.00 | 0.00 | 0.00% | 5 | 6 | 221.09% |
KWEB240503C00024000 | 4/15/2024 7:13 PM | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
KWEB240503C00024500 | 4/29/2024 2:04 PM | 24.5 | 4.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
KWEB240503C00025000 | 4/26/2024 7:59 PM | 25 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
KWEB240503C00025500 | 4/29/2024 2:39 PM | 25.5 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
KWEB240503C00026000 | 4/29/2024 7:58 PM | 26 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
KWEB240503C00026500 | 4/29/2024 7:58 PM | 26.5 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
KWEB240503C00027000 | 4/29/2024 7:02 PM | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
KWEB240503C00027500 | 4/29/2024 5:28 PM | 27.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
KWEB240503C00028000 | 4/29/2024 7:52 PM | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 568 | 0 | 0.00% |
KWEB240503C00028500 | 4/29/2024 7:56 PM | 28.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
KWEB240503C00029000 | 4/29/2024 7:59 PM | 29 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 5,080 | 0 | 3.13% |
KWEB240503C00029500 | 4/29/2024 7:56 PM | 29.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 856 | 0 | 6.25% |
KWEB240503C00030000 | 4/29/2024 7:59 PM | 30 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 595 | 0 | 12.50% |
KWEB240503C00030500 | 4/29/2024 6:50 PM | 30.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 12.50% |
KWEB240503C00031000 | 4/29/2024 6:37 PM | 31 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 25.00% |
KWEB240503C00031500 | 4/26/2024 1:37 PM | 31.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
KWEB240503C00032000 | 4/26/2024 5:25 PM | 32 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KWEB240503P00022500 | 4/12/2024 7:43 PM | 22.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
KWEB240503P00023000 | 4/17/2024 2:59 PM | 23 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
KWEB240503P00023500 | 4/23/2024 3:15 PM | 23.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
KWEB240503P00024000 | 4/25/2024 7:58 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
KWEB240503P00024500 | 4/24/2024 2:17 PM | 24.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
KWEB240503P00025000 | 4/26/2024 4:46 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
KWEB240503P00025500 | 4/26/2024 2:42 PM | 25.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
KWEB240503P00026000 | 4/29/2024 1:33 PM | 26 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KWEB240503P00026500 | 4/29/2024 7:58 PM | 26.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 25.00% |
KWEB240503P00027000 | 4/29/2024 7:58 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,511 | 0 | 12.50% |
KWEB240503P00027500 | 4/29/2024 7:56 PM | 27.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 12.50% |
KWEB240503P00028000 | 4/29/2024 7:55 PM | 28 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1,877 | 0 | 6.25% |
KWEB240503P00028500 | 4/29/2024 7:58 PM | 28.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1,128 | 0 | 3.13% |
KWEB240503P00029000 | 4/29/2024 7:21 PM | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 0.00% |
KWEB240503P00029500 | 4/29/2024 3:00 PM | 29.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KWEB240503P00030000 | 4/26/2024 2:54 PM | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
KWEB240503P00030500 | 4/29/2024 2:01 PM | 30.5 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
44.92
+4.93%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.24
+4.30%
CNXT VanEck ChiNext ETF
24.14
+4.22%
KGRN KraneShares MSCI China Clean Technology ETF
20.74
+3.06%
ECH iShares MSCI Chile ETF
27.29
+3.02%
GXG Global X MSCI Colombia ETF
26.21
+2.66%
EZA iShares MSCI South Africa ETF
41.09
+2.62%
XLY Consumer Discretionary Select Sector SPDR Fund
180.00
+2.33%
KURE KraneShares MSCI All China Health Care Index ETF
14.88
+2.17%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.74
+2.16%
IDX VanEck Indonesia Index ETF
15.95
+2.06%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
308.09
+1.87%
CNYA iShares MSCI China A ETF
26.87
+1.86%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.93
+1.78%
XSD SPDR S&P Semiconductor ETF
228.64
+1.76%
EWT iShares MSCI Taiwan ETF
47.91
+1.72%
UTES Virtus Reaves Utilities ETF
49.78
+1.69%
FLTW Franklin FTSE Taiwan ETF
42.92
+1.60%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.78
+1.58%
FXZ First Trust Materials AlphaDEX Fund
68.72
+1.57%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.33
+1.55%
FUTY Fidelity MSCI Utilities Index ETF
43.34
+1.52%
CNRG SPDR Kensho Clean Power ETF
59.83
+1.51%
TUR iShares MSCI Turkey ETF
40.27
+1.51%
VPU Vanguard Utilities Index Fund ETF Shares
145.68
+1.50%
EPU iShares MSCI Peru ETF
41.70
+1.49%
CQQQ Invesco China Technology ETF
34.47
+1.44%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.43
+1.38%
XLU Utilities Select Sector SPDR Fund
67.09
+1.36%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.71
+1.34%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.70
+1.30%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.85
+1.29%
EYLD Cambria Emerging Shareholder Yield ETF
34.59
+1.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.69
+1.25%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
35.93
+1.24%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.17
+1.19%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.84
+1.18%
ICF iShares Cohen & Steers REIT ETF
54.21
+1.18%
FTXL First Trust Nasdaq Semiconductor ETF
88.17
+1.16%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.93
+1.15%
XLRE The Real Estate Select Sector SPDR Fund
36.87
+1.12%
SDG iShares MSCI Global Sustainable Development Goals ETF
77.45
+1.12%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.56
+1.12%
XCEM Columbia EM Core ex-China ETF
30.78
+1.12%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
73.31
+1.10%
PPA Invesco Aerospace & Defense ETF
101.98
+1.06%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
47.71
+1.06%
PSR Invesco Active U.S. Real Estate Fund
82.03
+1.06%
EMXC iShares MSCI Emerging Markets ex China ETF
57.10
+1.04%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.22
+1.04%
IPAC iShares Core MSCI Pacific ETF
61.10
+1.04%
IYM iShares U.S. Basic Materials ETF
143.77
+1.04%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.54
+1.03%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.27
+1.00%
SPEM SPDR Portfolio Emerging Markets ETF
36.93
+0.98%
NANR SPDR S&P North American Natural Resources ETF
57.64
+0.98%
REZ iShares Residential and Multisector Real Estate ETF
71.17
+0.98%
COWZ Pacer US Cash Cows 100 ETF
56.08
+0.95%
BBJP JPMorgan BetaBuilders Japan ETF
55.72
+0.94%
VAW Vanguard Materials Index Fund ETF Shares
198.03
+0.94%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.07
+0.92%
FLN First Trust Latin America AlphaDEX Fund
19.93
+0.91%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.55
+0.90%
XAR SPDR S&P Aerospace & Defense ETF
137.33
+0.90%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.80
+0.88%
PFXF VanEck Preferred Securities ex Financials ETF
17.16
+0.88%
FDVV Fidelity High Dividend ETF
44.80
+0.88%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
151.39
+0.87%
IFRA iShares U.S. Infrastructure ETF
42.90
+0.87%
SDOG ALPS Sector Dividend Dogs ETF
52.51
+0.86%
IMCV iShares Morningstar Mid-Cap Value ETF
70.61
+0.86%
PSI Invesco Semiconductors ETF
55.04
+0.84%
XLB Materials Select Sector SPDR Fund
90.27
+0.84%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.64
+0.83%
FLLA Franklin FTSE Latin America ETF
23.15
+0.83%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.07
+0.82%
EWJV iShares MSCI Japan Value ETF
31.99
+0.82%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
65.47
+0.82%
FYLD Cambria Foreign Shareholder Yield ETF
27.22
+0.81%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.35
+0.81%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.83
+0.80%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.44
+0.80%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.79%
ISMD Inspire Small/Mid Cap ETF
34.40
+0.79%
XSMO Invesco S&P SmallCap Momentum ETF
59.02
+0.79%
IJS iShares S&P Small-Cap 600 Value ETF
97.95
+0.78%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.46
+0.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.92
+0.78%
PFFD Global X U.S. Preferred ETF
19.52
+0.77%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.87
+0.77%
QLD ProShares Ultra QQQ
82.46
+0.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+0.77%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.71
+0.77%
FILL iShares MSCI Global Energy Producers ETF
27.67
+0.76%
SOXX iShares Semiconductor ETF
218.55
+0.76%
SPGP Invesco S&P 500 GARP ETF
102.88
+0.75%
EQAL Invesco Russell 1000 Equal Weight ETF
44.63
+0.75%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
40.68
+0.74%
XHB SPDR S&P Homebuilders ETF
104.48
+0.73%
SMMD iShares Russell 2500 ETF
62.39
+0.73%