KWEB - KraneShares CSI China Internet ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KWEB200221C000300002019-08-23 11:37AM EST30.0011.5011.1011.600.00-400.00%
KWEB200221C000310002019-08-23 9:39AM EST31.0011.4010.2010.700.00-100.00%
KWEB200221C000330002020-01-02 9:41AM EST33.0017.5018.7019.100.00-1060.16%
KWEB200221C000340002019-08-23 12:16PM EST34.008.107.908.100.00-600.00%
KWEB200221C000360002019-08-19 2:50PM EST36.007.678.509.300.00-4570.00%
KWEB200221C000370002020-01-15 12:17PM EST37.0017.1114.7015.100.00-1073.44%
KWEB200221C000380002019-08-13 9:13AM EST38.004.607.708.100.00-400.00%
KWEB200221C000390002020-01-21 9:35AM EST39.0012.9112.8013.100.00-2050.59%
KWEB200221C000400002020-01-22 10:09AM EST40.0012.8111.8012.10+0.61+5.00%8059.18%
KWEB200221C000410002020-01-21 9:53AM EST41.0011.0710.8011.100.00-1054.69%
KWEB200221C000420002020-01-10 10:13AM EST42.0011.129.8010.100.00-10050.20%
KWEB200221C000430002020-01-02 12:14PM EST43.008.308.809.100.00-6045.70%
KWEB200221C000440002020-01-21 9:36AM EST44.008.087.808.200.00-4045.70%
KWEB200221C000450002020-01-22 3:51PM EST45.007.026.907.20-0.35-4.75%170040.97%
KWEB200221C000460002020-01-17 2:39PM EST46.008.005.906.200.00-1036.28%
KWEB200221C000470002020-01-21 12:05PM EST47.005.405.005.300.00-5034.62%
KWEB200221C000480002020-01-22 3:45PM EST48.004.254.104.40-0.25-5.56%8032.13%
KWEB200221C000490002020-01-17 3:14PM EST49.005.083.303.600.00-1031.15%
KWEB200221C000500002020-01-22 3:56PM EST50.002.652.602.75-0.35-11.67%55028.05%
KWEB200221C000510002020-01-22 3:31PM EST51.002.051.952.05-0.28-12.02%52026.61%
KWEB200221C000520002020-01-22 3:29PM EST52.001.471.351.50-0.28-16.00%331026.17%
KWEB200221C000530002020-01-22 3:51PM EST53.001.021.001.05-0.18-15.00%391025.71%
KWEB200221C000540002020-01-22 3:22PM EST54.000.670.650.70-0.15-18.29%173025.24%
KWEB200221C000550002020-01-22 3:41PM EST55.000.430.350.45-0.12-21.82%147025.00%
KWEB200221C000560002020-01-22 3:43PM EST56.000.230.200.30-0.13-36.11%275025.44%
KWEB200221C000570002020-01-22 11:50AM EST57.000.200.100.20+0.01+5.26%14025.98%
KWEB200221C000580002020-01-21 3:48PM EST58.000.130.050.150.00-357027.34%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KWEB200221P000300002019-08-11 11:15PM EST30.000.950.200.400.00--12118.56%
KWEB200221P000320002019-12-09 9:54AM EST32.000.050.000.050.00-3033071.09%
KWEB200221P000330002019-11-08 12:25PM EST33.000.130.000.100.00-140073.83%
KWEB200221P000340002019-11-01 1:29PM EST34.000.200.000.000.00-210425.00%
KWEB200221P000350002019-11-01 8:46AM EST35.000.270.000.000.00-3725.00%
KWEB200221P000360002019-08-02 2:01PM EST36.001.690.901.050.00-11115.87%
KWEB200221P000370002019-10-08 2:37PM EST37.001.250.000.000.00-1025.00%
KWEB200221P000380002020-01-16 3:38PM EST38.000.050.000.050.00-1053.13%
KWEB200221P000390002020-01-16 3:38PM EST39.000.010.000.050.00-1049.22%
KWEB200221P000400002019-12-27 10:55AM EST40.000.050.000.050.00-50045.31%
KWEB200221P000410002020-01-21 9:30AM EST41.000.050.000.100.00-2046.88%
KWEB200221P000420002020-01-13 1:07PM EST42.000.030.000.100.00-2042.97%
KWEB200221P000430002020-01-16 9:30AM EST43.000.050.000.100.00-1038.87%
KWEB200221P000440002020-01-22 12:14PM EST44.000.050.050.10-0.10-66.67%20034.96%
KWEB200221P000450002020-01-21 12:14PM EST45.000.120.050.150.00-278033.99%
KWEB200221P000460002020-01-21 9:40AM EST46.000.250.050.200.00-2032.08%
KWEB200221P000470002020-01-21 10:17AM EST47.000.200.200.25-0.12-37.50%276029.54%
KWEB200221P000480002020-01-22 1:19PM EST48.000.270.300.40-0.13-32.50%4029.30%
KWEB200221P000490002020-01-22 3:42PM EST49.000.500.450.550.00-38027.69%
KWEB200221P000500002020-01-22 3:42PM EST50.000.750.700.80+0.08+11.94%63026.91%
KWEB200221P000510002020-01-22 3:59PM EST51.001.101.051.20+0.04+3.77%2,819027.30%
KWEB200221P000520002020-01-22 3:56PM EST52.001.551.501.60+0.10+6.90%90026.00%
KWEB200221P000530002020-01-22 3:25PM EST53.002.102.052.15+0.13+6.60%56025.54%
KWEB200221P000540002020-01-22 1:56PM EST54.002.552.702.85-0.05-1.92%23026.03%
KWEB200221P000550002020-01-21 1:15PM EST55.003.303.403.600.00-81025.88%
KWEB200221P000560002020-01-10 11:38AM EST56.003.504.204.500.00-1027.83%
KWEB200221P000570002020-01-21 10:11AM EST57.005.105.105.400.00--028.96%