Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,072.22 +64.21 (+1.60%) Dow
32,568.74 +345.32 (+1.07%) Nasdaq
11,902.08 +239.29 (+2.05%) BTC-USD
30,192.69 +797.59 (+2.71%) CMC Crypto 200
678.18 +435.50 (+179.45%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220520C00005000 | 2022-05-16 12:00AM EDT | 5.00 | 9.70 | 12.90 | 13.20 | 0.00 | - | - | 1 | 537.50% |
| ARKF220520C00006000 | 2022-05-16 12:00AM EDT | 6.00 | 8.70 | 11.90 | 12.20 | 0.00 | - | - | 1 | 462.50% |
| ARKF220520C00013000 | 2022-05-09 10:36AM EDT | 13.00 | 5.32 | 5.00 | 5.20 | 0.00 | - | - | 1 | 193.75% |
| ARKF220520C00014000 | 2022-05-16 12:00AM EDT | 14.00 | 1.55 | 3.90 | 4.20 | 0.00 | - | - | 5 | 123.44% |
| ARKF220520C00015000 | 2022-05-16 12:00AM EDT | 15.00 | 3.58 | 3.00 | 3.20 | 0.00 | - | - | 14 | 121.88% |
| ARKF220520C00016000 | 2022-05-17 9:53AM EDT | 16.00 | 2.55 | 2.05 | 2.25 | +0.71 | +38.59% | 2 | 27 | 101.95% |
| ARKF220520C00016500 | 2022-05-17 9:55AM EDT | 16.50 | 1.80 | 1.65 | 1.80 | -0.39 | -17.81% | 3 | 72 | 99.22% |
| ARKF220520C00017000 | 2022-05-17 12:08PM EDT | 17.00 | 1.27 | 1.20 | 1.40 | +0.09 | +7.63% | 14 | 591 | 90.63% |
| ARKF220520C00017500 | 2022-05-17 10:59AM EDT | 17.50 | 0.64 | 0.85 | 1.10 | -0.09 | -12.33% | 9 | 39 | 91.41% |
| ARKF220520C00018000 | 2022-05-17 10:39AM EDT | 18.00 | 0.40 | 0.60 | 0.80 | -0.35 | -46.67% | 10 | 170 | 91.02% |
| ARKF220520C00018500 | 2022-05-17 10:35AM EDT | 18.50 | 0.35 | 0.40 | 0.55 | -0.05 | -12.50% | 7 | 2,725 | 89.84% |
| ARKF220520C00019000 | 2022-05-17 12:26PM EDT | 19.00 | 0.28 | 0.25 | 0.35 | -0.05 | -15.15% | 39 | 125 | 87.50% |
| ARKF220520C00019500 | 2022-05-17 12:53PM EDT | 19.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 9 | 68 | 85.16% |
| ARKF220520C00020000 | 2022-05-17 12:54PM EDT | 20.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 365 | 329 | 90.63% |
| ARKF220520C00020500 | 2022-05-17 10:00AM EDT | 20.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 87 | 90.63% |
| ARKF220520C00021000 | 2022-05-17 10:38AM EDT | 21.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 21 | 163 | 93.75% |
| ARKF220520C00021500 | 2022-05-16 9:33AM EDT | 21.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 244 | 104.69% |
| ARKF220520C00022000 | 2022-05-16 10:32AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 145 | 101.56% |
| ARKF220520C00022500 | 2022-05-13 11:09AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 110.94% |
| ARKF220520C00023000 | 2022-05-12 9:47AM EDT | 23.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 120.31% |
| ARKF220520C00023500 | 2022-05-09 1:06PM EDT | 23.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 7 | 128.13% |
| ARKF220520C00024000 | 2022-05-12 3:44PM EDT | 24.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 135.94% |
| ARKF220520C00024500 | 2022-05-09 11:05AM EDT | 24.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 260.94% |
| ARKF220520C00025000 | 2022-05-12 1:59PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 279 | 170.31% |
| ARKF220520C00025500 | 2022-05-05 9:48AM EDT | 25.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 282.81% |
| ARKF220520C00026000 | 2022-05-09 10:33AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 292.97% |
| ARKF220520C00026500 | 2022-05-04 3:05PM EDT | 26.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 303.13% |
| ARKF220520C00027000 | 2022-05-06 10:00AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 78 | 181.25% |
| ARKF220520C00027500 | 2022-04-28 10:50AM EDT | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 187.50% |
| ARKF220520C00028000 | 2022-05-13 2:53PM EDT | 28.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 124 | 193.75% |
| ARKF220520C00028500 | 2022-04-28 3:46PM EDT | 28.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 201.56% |
| ARKF220520C00029000 | 2022-05-17 12:36PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 191 | 207.81% |
| ARKF220520C00029500 | 2022-04-22 1:53PM EDT | 29.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 212.50% |
| ARKF220520C00030000 | 2022-05-13 3:05PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 127 | 218.75% |
| ARKF220520C00030500 | 2022-04-29 3:57PM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 225.00% |
| ARKF220520C00031000 | 2022-05-04 1:00PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 79 | 50.00% |
| ARKF220520C00031500 | 2022-04-19 10:40AM EDT | 31.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 237.50% |
| ARKF220520C00032000 | 2022-05-17 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 92 | 243.75% |
| ARKF220520C00033000 | 2022-05-02 11:49AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 253.13% |
| ARKF220520C00034000 | 2022-05-02 11:31AM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 78 | 262.50% |
| ARKF220520C00035000 | 2022-05-02 9:42AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 275.00% |
| ARKF220520C00036000 | 2022-05-04 11:00AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 113 | 284.38% |
| ARKF220520C00037000 | 2022-04-06 10:51AM EDT | 37.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 13 | 357.81% |
| ARKF220520C00038000 | 2022-04-20 9:54AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 301.56% |
| ARKF220520C00039000 | 2022-04-05 1:11PM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 486.72% |
| ARKF220520C00040000 | 2022-05-04 3:41PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 318.75% |
| ARKF220520C00041000 | 2022-03-29 2:30PM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 41 | 21 | 508.59% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220520P00012000 | 2022-05-16 12:01AM EDT | 12.00 | 0.04 | - | 0.75 | 0.00 | - | - | 13 | 454.69% |
| ARKF220520P00013000 | 2022-05-13 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 452 | 159.38% |
| ARKF220520P00014000 | 2022-05-17 10:28AM EDT | 14.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 7,686 | 128.13% |
| ARKF220520P00015000 | 2022-05-17 10:38AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 1,952 | 112.50% |
| ARKF220520P00015500 | 2022-05-16 3:44PM EDT | 15.50 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 1 | 27 | 96.88% |
| ARKF220520P00016000 | 2022-05-17 12:44PM EDT | 16.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 89 | 18,744 | 103.13% |
| ARKF220520P00016500 | 2022-05-17 12:28PM EDT | 16.50 | 0.16 | 0.15 | 0.20 | -0.24 | -60.00% | 10 | 630 | 94.92% |
| ARKF220520P00017000 | 2022-05-17 12:41PM EDT | 17.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 34 | 10,402 | 87.11% |
| ARKF220520P00017500 | 2022-05-17 12:36PM EDT | 17.50 | 0.40 | 0.35 | 0.50 | -0.43 | -51.81% | 94 | 126 | 88.48% |
| ARKF220520P00018000 | 2022-05-17 11:04AM EDT | 18.00 | 0.94 | 0.55 | 0.70 | -0.13 | -12.15% | 14 | 385 | 85.16% |
| ARKF220520P00018500 | 2022-05-17 9:41AM EDT | 18.50 | 1.15 | 0.80 | 1.00 | +0.05 | +4.55% | 19 | 89 | 83.59% |
| ARKF220520P00019000 | 2022-05-17 11:41AM EDT | 19.00 | 1.37 | 1.20 | 1.35 | -0.31 | -18.45% | 7 | 402 | 88.28% |
| ARKF220520P00019500 | 2022-05-17 10:46AM EDT | 19.50 | 2.30 | 1.60 | 1.75 | +0.11 | +5.02% | 2 | 250 | 90.82% |
| ARKF220520P00020000 | 2022-05-17 9:31AM EDT | 20.00 | 2.00 | 2.00 | 2.25 | +0.09 | +4.71% | 2 | 4,368 | 97.27% |
| ARKF220520P00020500 | 2022-05-17 9:30AM EDT | 20.50 | 2.55 | 2.45 | 2.60 | +0.15 | +6.25% | 1 | 1,028 | 84.38% |
| ARKF220520P00021000 | 2022-05-17 10:36AM EDT | 21.00 | 3.50 | 2.90 | 3.10 | -0.02 | -0.57% | 6 | 48 | 84.38% |
| ARKF220520P00021500 | 2022-05-11 11:05AM EDT | 21.50 | 5.18 | 3.40 | 3.60 | 0.00 | - | 1 | 42 | 95.31% |
| ARKF220520P00022000 | 2022-05-16 3:26PM EDT | 22.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 8 | 987 | 104.69% |
| ARKF220520P00022500 | 2022-05-12 11:26AM EDT | 22.50 | 5.73 | 4.40 | 4.60 | 0.00 | - | 1 | 15 | 114.06% |
| ARKF220520P00023000 | 2022-05-13 3:27PM EDT | 23.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | 6 | 272 | 123.44% |
| ARKF220520P00023500 | 2022-05-12 11:40AM EDT | 23.50 | 7.00 | 5.40 | 5.70 | 0.00 | - | 2 | 21 | 158.59% |
| ARKF220520P00024000 | 2022-05-12 10:05AM EDT | 24.00 | 6.46 | 5.80 | 6.10 | 0.00 | - | 2 | 2,088 | 186.72% |
| ARKF220520P00024500 | 2022-05-16 3:26PM EDT | 24.50 | 7.00 | 6.30 | 6.60 | 0.00 | - | 2 | 33 | 196.88% |
| ARKF220520P00025000 | 2022-05-17 9:30AM EDT | 25.00 | 7.00 | 6.80 | 7.10 | +0.20 | +2.94% | 1 | 161 | 206.25% |
| ARKF220520P00026000 | 2022-05-13 3:00PM EDT | 26.00 | 7.66 | 7.80 | 8.10 | 0.00 | - | 6 | 104 | 224.22% |
| ARKF220520P00026500 | 2022-05-05 1:00PM EDT | 26.50 | 5.75 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 232.81% |
| ARKF220520P00027000 | 2022-05-16 3:27PM EDT | 27.00 | 9.50 | 8.80 | 9.10 | 0.00 | - | 3 | 120 | 241.41% |
| ARKF220520P00027500 | 2022-05-16 9:53AM EDT | 27.50 | 9.30 | 9.30 | 9.60 | 0.00 | - | 25 | 27 | 250.00% |
| ARKF220520P00028000 | 2022-05-10 2:50PM EDT | 28.00 | 10.40 | 9.90 | 10.10 | 0.00 | - | 36 | 57 | 199.22% |
| ARKF220520P00028500 | 2022-04-29 3:23PM EDT | 28.50 | 7.20 | 10.30 | 10.60 | 0.00 | - | 19 | 19 | 265.63% |
| ARKF220520P00029000 | 2022-05-10 3:52PM EDT | 29.00 | 11.76 | 10.80 | 11.10 | 0.00 | - | 2 | 671 | 273.44% |
| ARKF220520P00029500 | 2022-05-04 3:12PM EDT | 29.50 | 7.10 | 11.30 | 11.60 | 0.00 | - | 10 | 12 | 280.47% |
| ARKF220520P00030000 | 2022-05-11 11:37AM EDT | 30.00 | 13.45 | 11.80 | 12.00 | 0.00 | - | 1 | 86 | 225.00% |
| ARKF220520P00030500 | 2022-05-10 3:31PM EDT | 30.50 | 13.40 | 12.30 | 12.60 | 0.00 | - | 1 | 6 | 294.53% |
| ARKF220520P00031000 | 2022-05-04 3:12PM EDT | 31.00 | 8.60 | 12.80 | 13.10 | 0.00 | - | 1 | 42 | 301.56% |
| ARKF220520P00031500 | 2022-05-04 3:12PM EDT | 31.50 | 9.10 | 13.30 | 13.60 | 0.00 | - | - | 3 | 308.59% |
| ARKF220520P00032000 | 2022-05-12 3:02PM EDT | 32.00 | 16.20 | 13.80 | 14.10 | 0.00 | - | 1 | 372 | 314.84% |
| ARKF220520P00034000 | 2022-05-02 9:42AM EDT | 34.00 | 13.47 | 15.80 | 16.30 | 0.00 | - | 1 | 15 | 312.50% |
| ARKF220520P00035000 | 2022-05-11 1:27PM EDT | 35.00 | 19.04 | 16.80 | 17.10 | 0.00 | - | 2 | 24 | 351.56% |
| ARKF220520P00036000 | 2022-04-28 10:25AM EDT | 36.00 | 15.00 | 17.80 | 18.10 | 0.00 | - | 2 | 5 | 363.28% |
| ARKF220520P00037000 | 2022-05-09 11:05AM EDT | 37.00 | 19.11 | 18.80 | 19.10 | 0.00 | - | 2 | 4 | 374.22% |
| ARKF220520P00038000 | 2022-05-17 11:02AM EDT | 38.00 | 20.54 | 19.80 | 20.10 | -0.90 | -4.20% | 5 | 33 | 384.38% |
| ARKF220520P00039000 | 2022-05-10 1:27PM EDT | 39.00 | 22.00 | 20.80 | 21.10 | 0.00 | - | 1 | 1 | 395.31% |
| ARKF220520P00040000 | 2022-05-06 12:04PM EDT | 40.00 | 19.90 | 21.80 | 22.10 | 0.00 | - | 1 | 1 | 404.69% |
| ARKF220520P00041000 | 2022-05-10 1:25PM EDT | 41.00 | 24.00 | 22.80 | 23.10 | 0.00 | - | 3 | 47 | 414.06% |
© 2022 Yahoo. All rights reserved.
