Singapore markets open in 5 hours 14 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.98+0.40 (+1.45%)
As of 03:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF250117C000050002023-11-06 10:59AM EDT5.0014.9918.3022.000.00-330.00%
ARKF250117C000070002024-05-17 9:30AM EDT7.0020.4020.7021.300.00-1273.44%
ARKF250117C000080002024-05-14 12:15PM EDT8.0019.7019.9020.300.00-21686.91%
ARKF250117C000090002024-01-24 10:44AM EDT9.0017.2018.3018.800.00-110.00%
ARKF250117C000100002024-05-15 10:48AM EDT10.0018.2017.1018.400.00-14794.14%
ARKF250117C000110002024-05-15 11:14AM EDT11.0017.3015.6017.500.00-61091.11%
ARKF250117C000120002024-03-25 3:20PM EDT12.0018.7115.7016.100.00-1460.55%
ARKF250117C000130002024-03-19 10:16AM EDT13.0015.8114.3015.700.00-11284.38%
ARKF250117C000140002024-05-29 12:44PM EDT14.0013.4012.4014.500.00-11370.56%
ARKF250117C000150002024-06-10 10:25AM EDT15.0012.8013.2013.700.00-121962.89%
ARKF250117C000160002024-06-12 3:28PM EDT16.0012.5012.5012.80+0.48+4.16%42863.87%
ARKF250117C000170002024-02-28 12:27PM EDT17.0012.4013.6014.100.00-177106.06%
ARKF250117C000180002024-05-16 2:53PM EDT18.0010.6210.3010.800.00-317950.54%
ARKF250117C000190002024-06-07 10:42AM EDT19.009.609.409.900.00-112654.05%
ARKF250117C000200002024-06-12 10:23AM EDT20.009.008.609.00+0.70+8.43%1085150.95%
ARKF250117C000210002024-06-06 11:03AM EDT21.007.647.809.000.00-34853.08%
ARKF250117C000220002024-05-14 12:22PM EDT22.006.905.807.300.00-27346.09%
ARKF250117C000230002024-06-07 12:41PM EDT23.006.186.106.500.00-17544.09%
ARKF250117C000240002024-05-29 2:42PM EDT24.005.095.505.800.00-211443.14%
ARKF250117C000250002024-06-12 9:30AM EDT25.004.204.705.10-0.20-4.55%734541.70%
ARKF250117C000260002024-06-06 9:42AM EDT26.003.954.104.400.00-211539.84%
ARKF250117C000270002024-06-11 12:40PM EDT27.003.202.803.800.00-19038.75%
ARKF250117C000280002024-06-12 1:31PM EDT28.003.302.953.30+0.35+11.86%106538.31%
ARKF250117C000290002024-06-12 1:00PM EDT29.002.751.902.75+0.60+27.91%25836.77%
ARKF250117C000300002024-06-12 2:17PM EDT30.002.301.802.30+0.25+12.20%1630035.86%
ARKF250117C000310002024-06-11 1:41PM EDT31.001.601.751.950.00-121,46535.60%
ARKF250117C000320002024-06-11 1:43PM EDT32.001.271.401.600.00-2017434.79%
ARKF250117C000330002024-06-06 2:43PM EDT33.001.201.151.400.00-15335.38%
ARKF250117C000340002024-05-31 9:58AM EDT34.000.800.851.150.00-1134.91%
ARKF250117C000350002024-06-10 9:43AM EDT35.000.700.750.950.00-547334.64%
ARKF250117C000360002024-06-12 11:54AM EDT36.000.690.600.75+0.03+4.55%116933.89%
ARKF250117C000370002024-06-04 2:04PM EDT37.000.400.500.650.00-11234.38%
ARKF250117C000380002024-05-30 11:56AM EDT38.000.380.400.600.00-410035.50%
ARKF250117C000390002024-01-26 10:30AM EDT39.000.550.750.950.00-120643.48%
ARKF250117C000400002024-06-10 1:10PM EDT40.000.250.250.400.00-101,21735.06%
ARKF250117C000410002024-04-10 11:12AM EDT41.000.650.200.350.00-305035.50%
ARKF250117C000420002024-05-15 10:20AM EDT42.000.280.150.300.00-3835.74%
ARKF250117C000430002024-06-05 2:34PM EDT43.000.150.100.250.00--335.74%
ARKF250117C000440002024-04-12 12:44PM EDT44.000.400.100.250.00-3337.11%
ARKF250117C000450002024-04-30 2:38PM EDT45.000.250.050.400.00-20120342.77%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF250117P000050002023-08-25 1:31PM EDT5.000.220.000.050.00-506293.75%
ARKF250117P000080002023-12-04 11:38AM EDT8.000.080.000.150.00-2580.47%
ARKF250117P000100002023-04-18 12:43PM EDT10.000.750.450.700.00-150102.15%
ARKF250117P000110002023-09-18 11:29AM EDT11.000.390.350.550.00-1287.79%
ARKF250117P000120002023-11-22 10:30AM EDT12.000.300.000.000.00-307925.00%
ARKF250117P000130002024-04-19 11:23AM EDT13.000.250.000.250.00-115755.86%
ARKF250117P000140002023-11-29 10:30AM EDT14.000.780.000.000.00-82825.00%
ARKF250117P000150002024-04-04 10:47AM EDT15.000.200.001.400.00-19270.70%
ARKF250117P000160002024-03-15 11:58AM EDT16.000.280.050.450.00-113056.89%
ARKF250117P000170002024-06-11 11:13AM EDT17.000.200.051.000.00-1010154.25%
ARKF250117P000180002024-06-03 9:41AM EDT18.000.280.051.000.00-310261.23%
ARKF250117P000190002024-04-04 3:00PM EDT19.000.410.350.550.00-31945.31%
ARKF250117P000200002024-05-31 11:53AM EDT20.000.400.250.400.00-212136.91%
ARKF250117P000210002024-01-17 4:04PM EDT21.001.700.951.100.00-35347.41%
ARKF250117P000220002024-05-30 12:56PM EDT22.000.850.450.650.00-202634.18%
ARKF250117P000230002024-05-30 1:55PM EDT23.001.050.600.800.00-211932.54%
ARKF250117P000240002024-06-12 9:30AM EDT24.001.000.851.70-0.12-10.71%108741.48%
ARKF250117P000250002024-06-03 9:30AM EDT25.001.701.101.300.00-114030.76%
ARKF250117P000260002024-06-10 9:46AM EDT26.001.851.401.650.00-23830.20%
ARKF250117P000270002024-06-11 3:05PM EDT27.002.151.802.100.00-164430.15%
ARKF250117P000280002024-06-10 2:38PM EDT28.002.552.252.550.00-33229.37%
ARKF250117P000290002024-06-04 9:30AM EDT29.003.802.703.100.00-24929.05%
ARKF250117P000300002024-06-12 12:44PM EDT30.003.403.203.60-0.50-12.82%26827.47%
ARKF250117P000320002024-01-02 10:31AM EDT32.006.506.507.700.00-6152.42%
ARKF250117P000350002024-04-10 9:48AM EDT35.006.858.108.400.00-10010340.67%
ARKF250117P000370002024-02-28 4:34PM EDT37.009.107.507.800.00--60.00%
ARKF250117P000400002024-04-23 11:15AM EDT40.0012.350.000.000.00-5000.00%
ARKF250117P000440002024-03-27 9:53AM EDT44.0013.5215.2016.300.00-1038.14%