Singapore markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.85+0.36 (+2.32%)
At close: 04:00PM EDT
15.85 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220715C000100002022-06-15 2:44PM EDT10.006.075.706.000.00-4550.00%
ARKF220715C000130002022-06-15 2:44PM EDT13.003.372.853.000.00-5472.66%
ARKF220715C000140002022-06-28 2:51PM EDT14.002.801.952.150.00-126269.53%
ARKF220715C000150002022-06-30 11:52AM EDT15.001.251.251.350.00-23966.80%
ARKF220715C000160002022-06-30 9:44AM EDT16.000.700.650.80+0.04+6.06%114964.16%
ARKF220715C000165002022-07-01 11:46AM EDT16.500.500.450.600.00-47164.06%
ARKF220715C000170002022-07-01 3:56PM EDT17.000.350.300.400.00-598062.11%
ARKF220715C000175002022-07-01 3:33PM EDT17.500.200.200.25-0.05-20.00%1910960.74%
ARKF220715C000180002022-07-01 12:01PM EDT18.000.150.100.200.00-352,07461.33%
ARKF220715C000185002022-06-30 1:44PM EDT18.500.120.050.150.00-82062.11%
ARKF220715C000190002022-07-01 3:53PM EDT19.000.080.050.10+0.01+14.29%659464.84%
ARKF220715C000195002022-06-29 3:45PM EDT19.500.100.000.050.00-11157.03%
ARKF220715C000200002022-07-01 9:30AM EDT20.000.050.000.10-0.01-16.67%218871.48%
ARKF220715C000205002022-06-29 11:25AM EDT20.500.050.000.750.00-12130.27%
ARKF220715C000210002022-07-01 10:20AM EDT21.000.100.000.10+0.02+25.00%123782.81%
ARKF220715C000220002022-07-01 9:41AM EDT22.000.040.000.05-0.01-20.00%1017282.81%
ARKF220715C000230002022-06-27 1:18PM EDT23.000.050.000.200.00-383117.97%
ARKF220715C000240002022-06-28 9:30AM EDT24.000.050.000.100.00-127112.50%
ARKF220715C000250002022-06-27 1:54PM EDT25.000.030.000.050.00-31,067109.38%
ARKF220715C000260002022-06-28 1:28PM EDT26.000.060.000.200.00-35147146.88%
ARKF220715C000270002022-06-27 9:38AM EDT27.000.050.000.150.00-380147.27%
ARKF220715C000280002022-05-16 1:38PM EDT28.000.100.000.200.00-32,307163.28%
ARKF220715C000290002022-05-09 2:23PM EDT29.000.100.000.500.00-137205.86%
ARKF220715C000300002022-06-29 9:30AM EDT30.000.020.000.050.00-1216143.75%
ARKF220715C000310002022-06-23 3:32PM EDT31.000.100.000.050.00-5156150.00%
ARKF220715C000320002022-06-23 3:32PM EDT32.000.030.000.050.00-1135156.25%
ARKF220715C000330002022-06-21 9:33AM EDT33.000.050.000.100.00-460178.13%
ARKF220715C000340002022-04-20 1:17PM EDT34.000.370.000.200.00-1074204.69%
ARKF220715C000350002022-05-19 2:29PM EDT35.000.050.000.700.00-1097268.75%
ARKF220715C000360002022-06-13 9:53AM EDT36.000.050.000.050.00-14178.13%
ARKF220715C000370002022-04-20 9:56AM EDT37.000.150.000.200.00-20160221.88%
ARKF220715C000380002022-04-19 12:34PM EDT38.000.200.000.200.00-145227.34%
ARKF220715C000390002022-04-18 11:48AM EDT39.000.220.000.200.00-100139232.81%
ARKF220715C000400002022-05-16 10:02AM EDT40.000.100.000.150.00-1104227.34%
ARKF220715C000410002022-04-28 10:57AM EDT41.000.080.000.250.00-2111251.56%
ARKF220715C000420002022-05-03 3:58PM EDT42.000.050.000.150.00-17236.72%
ARKF220715C000430002022-03-29 3:45PM EDT43.000.400.000.250.00-210260.94%
ARKF220715C000440002022-01-31 3:44PM EDT44.000.510.150.350.00-1520300.00%
ARKF220715C000450002022-04-04 9:46AM EDT45.000.200.000.150.00-1107250.00%
ARKF220715C000460002022-04-04 10:55AM EDT46.000.150.000.250.00-2704274.22%
ARKF220715C000470002022-03-07 3:41PM EDT47.000.050.050.350.00-1519301.56%
ARKF220715C000480002022-02-17 4:06PM EDT48.000.200.000.750.00-123344.53%
ARKF220715C000490002022-03-02 12:09PM EDT49.000.200.000.250.00-150286.72%
ARKF220715C000500002022-05-20 1:18PM EDT50.000.200.000.100.00-215254.69%
ARKF220715C000510002022-01-18 1:19PM EDT51.000.210.000.300.00-4159303.13%
ARKF220715C000520002021-12-21 2:30PM EDT52.001.350.050.550.00--46346.09%
ARKF220715C000530002021-12-21 12:07PM EDT53.001.050.000.750.00--3365.63%
ARKF220715C000550002022-01-10 4:49PM EDT55.000.270.000.200.00-110298.44%
ARKF220715C000560002022-02-09 3:55PM EDT56.000.040.000.750.00-16377.34%
ARKF220715C000590002021-12-28 11:32AM EDT59.000.580.000.450.00-12353.91%
ARKF220715C000600002022-05-26 10:03AM EDT60.000.010.000.200.00-112314.84%
ARKF220715C000610002021-12-23 3:15PM EDT61.000.400.000.750.00-12394.92%
ARKF220715C000620002021-12-06 10:41AM EDT62.000.700.000.000.00-202050.00%
ARKF220715C000750002021-12-10 4:49PM EDT75.000.200.000.150.00-4050341.41%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220715P000100002022-05-25 2:16PM EDT10.000.150.000.200.00-314152.73%
ARKF220715P000115002022-07-01 9:41AM EDT11.500.040.000.15-0.06-60.00%1010106.25%
ARKF220715P000125002022-06-21 10:09AM EDT12.500.170.000.100.00--176.56%
ARKF220715P000130002022-06-23 10:56AM EDT13.000.120.050.15-0.02-14.29%110178.13%
ARKF220715P000135002022-07-01 1:16PM EDT13.500.190.150.200.00-3578.91%
ARKF220715P000140002022-07-01 11:31AM EDT14.000.250.200.30-0.16-39.02%919775.98%
ARKF220715P000145002022-06-30 10:00AM EDT14.500.600.300.400.00-1672.85%
ARKF220715P000150002022-07-01 11:03AM EDT15.000.570.450.55-0.13-18.57%243,66271.29%
ARKF220715P000155002022-07-01 10:46AM EDT15.500.800.600.75+0.03+3.90%121468.56%
ARKF220715P000160002022-07-01 2:03PM EDT16.001.010.851.00-0.09-8.18%212568.16%
ARKF220715P000165002022-06-27 10:36AM EDT16.500.731.151.250.00-1266.21%
ARKF220715P000170002022-07-01 2:32PM EDT17.001.551.451.60-0.35-18.42%731564.45%
ARKF220715P000175002022-07-01 10:56AM EDT17.502.101.852.00+1.11+112.12%12266.02%
ARKF220715P000180002022-06-30 9:50AM EDT18.002.452.252.40-0.30-10.91%108864.45%
ARKF220715P000185002022-06-28 1:19PM EDT18.502.102.702.850.00-1166.02%
ARKF220715P000190002022-06-29 12:52PM EDT19.002.973.103.400.00-262069.53%
ARKF220715P000200002022-07-01 9:47AM EDT20.004.284.104.30+0.40+10.31%225171.48%
ARKF220715P000210002022-06-17 10:15AM EDT21.005.955.005.300.00-123250.00%
ARKF220715P000220002022-06-23 12:48PM EDT22.005.506.006.300.00-33650.00%
ARKF220715P000230002022-06-24 3:36PM EDT23.005.257.007.300.00-16750.00%
ARKF220715P000240002022-06-23 10:17AM EDT24.007.728.008.400.00-136112.50%
ARKF220715P000250002022-07-01 11:20AM EDT25.009.169.009.30+0.30+3.39%13,34650.00%
ARKF220715P000260002022-06-17 10:09AM EDT26.0010.8010.0010.300.00-11950.00%
ARKF220715P000270002022-05-27 2:48PM EDT27.008.189.109.300.00-11270.00%
ARKF220715P000280002022-06-29 12:55PM EDT28.0011.9012.0012.300.00-12250.00%
ARKF220715P000290002022-06-29 12:55PM EDT29.0012.9413.0013.300.00-112450.00%
ARKF220715P000300002022-06-16 9:37AM EDT30.0014.7014.0014.300.00-16,96150.00%
ARKF220715P000310002022-05-20 1:18PM EDT31.0013.9014.9017.600.00-190332.81%
ARKF220715P000320002022-06-28 1:21PM EDT32.0015.3016.0016.300.00-13150.00%
ARKF220715P000330002022-03-29 2:01PM EDT33.004.4010.8011.100.00-1140.00%
ARKF220715P000340002022-05-25 3:03PM EDT34.0016.7716.0016.700.00-13200.00%
ARKF220715P000350002022-07-01 9:30AM EDT35.0019.5019.0019.30+0.20+1.04%1234100.00%
ARKF220715P000360002022-06-22 12:43PM EDT36.0019.8920.0020.300.00-19100.00%
ARKF220715P000370002022-06-28 10:09AM EDT37.0020.0521.0021.300.00-128100.00%
ARKF220715P000380002022-07-01 10:36AM EDT38.0022.4022.0022.30+2.38+11.89%1115100.00%
ARKF220715P000390002022-06-15 10:37AM EDT39.0023.5023.0023.300.00-69100.00%
ARKF220715P000400002022-06-16 9:37AM EDT40.0024.8024.0024.300.00-347100.00%
ARKF220715P000410002022-06-24 12:12PM EDT41.0023.3425.0025.300.00-270100.00%
ARKF220715P000420002022-05-10 11:58AM EDT42.0025.2522.9024.200.00-3180.00%
ARKF220715P000430002021-12-17 4:47PM EDT43.006.6110.3010.700.00-31380.00%
ARKF220715P000440002022-06-17 1:43PM EDT44.0028.4628.0028.400.00-24232.03%
ARKF220715P000450002022-07-01 3:53PM EDT45.0029.2229.0029.40+0.37+1.28%245235.94%
ARKF220715P000460002022-06-17 2:50PM EDT46.0030.5130.0030.300.00-2711100.00%
ARKF220715P000470002022-06-17 10:54AM EDT47.0031.9731.0031.300.00-25100.00%
ARKF220715P000480002022-05-16 3:42PM EDT48.0030.6031.9032.400.00-1011100.00%
ARKF220715P000490002022-01-27 4:58PM EDT49.0020.6519.5020.200.00--470.00%
ARKF220715P000500002022-06-29 3:24PM EDT50.0033.8534.0034.400.00-104254.69%
ARKF220715P000510002022-03-07 1:01PM EDT51.0026.5023.4023.700.00-110.00%
ARKF220715P000520002022-05-26 10:02AM EDT52.0034.6134.1034.400.00-260.00%
ARKF220715P000530002022-04-18 12:10AM EDT53.0026.5434.6034.900.00--30.00%
ARKF220715P000550002022-04-19 11:59AM EDT55.0028.7936.5036.800.00-150.00%
ARKF220715P000560002021-12-21 2:37PM EDT56.0016.2224.5027.000.00-100.00%
ARKF220715P000570002022-06-15 10:06AM EDT57.0041.3741.0041.300.00-111100.00%
ARKF220715P000610002022-01-27 1:19PM EDT61.0032.0031.0033.300.00--30.00%
ARKF220715P000620002022-01-05 10:30AM EDT62.0023.470.000.000.00--10.00%
ARKF220715P000640002021-12-17 4:18PM EDT64.0024.4030.5031.000.00-11110.00%
ARKF220715P000650002021-12-20 3:31PM EDT65.0026.4032.8036.000.00--110.00%
ARKF220715P000750002021-12-13 6:42PM EDT75.0033.300.000.000.00--00.00%