Singapore markets open in 4 hours 18 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.88+1.34 (+6.86%)
At close: 04:00PM EDT
21.21 +0.33 (+1.58%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220819C000080002022-07-11 9:54AM EDT8.008.5212.8013.000.00--0253.13%
ARKF220819C000100002022-07-11 12:51PM EDT10.006.3510.8011.000.00-21196.88%
ARKF220819C000120002022-08-03 9:45AM EDT12.007.098.809.000.00-40153.13%
ARKF220819C000130002022-07-13 10:52AM EDT13.003.707.808.000.00-21132.81%
ARKF220819C000140002022-07-25 1:43PM EDT14.003.936.807.000.00-112114.06%
ARKF220819C000150002022-08-09 9:31AM EDT15.005.245.806.000.00-2596.88%
ARKF220819C000160002022-08-04 10:24AM EDT16.004.404.805.000.00-115679.69%
ARKF220819C000165002022-07-22 2:52PM EDT16.502.004.304.500.00-1471.88%
ARKF220819C000170002022-08-10 11:42AM EDT17.003.833.804.00-0.30-7.26%914464.06%
ARKF220819C000175002022-08-10 1:56PM EDT17.503.403.303.50+0.75+28.30%133456.25%
ARKF220819C000180002022-08-10 10:12AM EDT18.002.702.853.00+0.90+50.00%217857.03%
ARKF220819C000185002022-08-09 12:34PM EDT18.501.372.402.550.00-21958.20%
ARKF220819C000190002022-08-10 3:42PM EDT19.002.101.952.10+1.08+105.88%1240755.47%
ARKF220819C000195002022-08-10 3:52PM EDT19.501.621.551.65+0.82+102.50%185052.93%
ARKF220819C000200002022-08-10 3:52PM EDT20.001.201.201.30+0.62+106.90%202,14353.91%
ARKF220819C000205002022-08-10 11:11AM EDT20.500.850.850.95+0.46+117.95%1411350.78%
ARKF220819C000210002022-08-10 3:55PM EDT21.000.650.600.70+0.41+170.83%376,03151.17%
ARKF220819C000215002022-08-10 3:52PM EDT21.500.440.400.45+0.24+120.00%53451.37%
ARKF220819C000220002022-08-10 3:53PM EDT22.000.270.250.30+0.12+80.00%1221851.37%
ARKF220819C000225002022-08-10 10:20AM EDT22.500.100.150.20+0.05+100.00%11152.15%
ARKF220819C000230002022-08-08 2:12PM EDT23.000.050.050.15-0.09-64.29%219755.27%
ARKF220819C000235002022-08-08 9:46AM EDT23.500.150.000.100.00-1256.25%
ARKF220819C000240002022-08-08 9:45AM EDT24.000.100.000.100.00-1753.91%
ARKF220819C000250002022-08-08 10:12AM EDT25.000.050.000.250.00-112280.66%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220819P000110002022-07-08 11:02AM EDT11.000.070.000.750.00-11307.81%
ARKF220819P000120002022-07-18 2:26PM EDT12.000.100.000.750.00-104273.05%
ARKF220819P000125002022-07-29 2:19PM EDT12.500.050.000.750.00-1515257.03%
ARKF220819P000130002022-07-19 2:16PM EDT13.000.150.000.550.00-1274221.09%
ARKF220819P000140002022-08-05 10:38AM EDT14.000.010.000.750.00-1163211.72%
ARKF220819P000145002022-08-02 9:30AM EDT14.500.200.000.750.00-28197.46%
ARKF220819P000150002022-08-09 11:16AM EDT15.000.050.000.650.00-393175.59%
ARKF220819P000155002022-08-08 10:40AM EDT15.500.050.000.300.00-111130.86%
ARKF220819P000160002022-08-08 9:36AM EDT16.000.100.000.150.00-2106101.56%
ARKF220819P000165002022-08-10 2:50PM EDT16.500.050.000.05-0.02-28.57%2975.00%
ARKF220819P000170002022-08-09 9:35AM EDT17.000.170.000.500.00-296114.26%
ARKF220819P000175002022-08-09 2:02PM EDT17.500.170.000.100.00-1967.19%
ARKF220819P000180002022-08-10 3:49PM EDT18.000.090.050.10-0.14-60.87%128364.06%
ARKF220819P000185002022-08-10 3:49PM EDT18.500.140.050.15-0.23-62.16%82258.98%
ARKF220819P000190002022-08-10 12:21PM EDT19.000.200.100.20-0.32-61.54%413156.25%
ARKF220819P000195002022-08-10 3:52PM EDT19.500.230.200.25-0.28-54.90%5753.52%
ARKF220819P000200002022-08-10 2:42PM EDT20.000.390.300.40-0.71-64.55%36552.15%
ARKF220819P000205002022-08-10 3:29PM EDT20.500.550.500.55-0.95-63.33%62251.17%
ARKF220819P000210002022-08-09 2:00PM EDT21.001.760.700.800.00-123053.42%
ARKF220819P000220002022-07-08 12:52PM EDT22.005.101.952.050.00-1196.68%
ARKF220819P000225002022-08-09 10:07AM EDT22.502.951.902.000.00-2264.45%
ARKF220819P000230002022-08-10 10:27AM EDT23.002.642.152.30-2.56-49.23%1358.79%
ARKF220819P000250002022-07-26 3:31PM EDT25.008.604.004.200.00-2272.66%
ARKF220819P000260002022-08-04 11:21AM EDT26.005.425.005.200.00--184.38%
ARKF220819P000270002022-07-27 10:09AM EDT27.0010.006.006.200.00-2095.31%
ARKF220819P000280002022-07-13 11:27AM EDT28.0011.807.007.200.00-10105.47%
ARKF220819P000300002022-07-28 12:33PM EDT30.0012.309.009.200.00-44124.22%