Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,286.33 +15.35 (+0.47%) S&P 500
4,210.24 +87.77 (+2.13%) Dow
33,309.51 +535.10 (+1.63%) Nasdaq
12,854.80 +360.88 (+2.89%) BTC-USD
23,735.68 +599.11 (+2.59%) CMC Crypto 200
559.36 +28.14 (+5.30%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220819C00008000 | 2022-07-11 9:54AM EDT | 8.00 | 8.52 | 12.80 | 13.00 | 0.00 | - | - | 0 | 253.13% |
| ARKF220819C00010000 | 2022-07-11 12:51PM EDT | 10.00 | 6.35 | 10.80 | 11.00 | 0.00 | - | 2 | 1 | 196.88% |
| ARKF220819C00012000 | 2022-08-03 9:45AM EDT | 12.00 | 7.09 | 8.80 | 9.00 | 0.00 | - | 4 | 0 | 153.13% |
| ARKF220819C00013000 | 2022-07-13 10:52AM EDT | 13.00 | 3.70 | 7.80 | 8.00 | 0.00 | - | 2 | 1 | 132.81% |
| ARKF220819C00014000 | 2022-07-25 1:43PM EDT | 14.00 | 3.93 | 6.80 | 7.00 | 0.00 | - | 1 | 12 | 114.06% |
| ARKF220819C00015000 | 2022-08-09 9:31AM EDT | 15.00 | 5.24 | 5.80 | 6.00 | 0.00 | - | 2 | 5 | 96.88% |
| ARKF220819C00016000 | 2022-08-04 10:24AM EDT | 16.00 | 4.40 | 4.80 | 5.00 | 0.00 | - | 1 | 156 | 79.69% |
| ARKF220819C00016500 | 2022-07-22 2:52PM EDT | 16.50 | 2.00 | 4.30 | 4.50 | 0.00 | - | 1 | 4 | 71.88% |
| ARKF220819C00017000 | 2022-08-10 11:42AM EDT | 17.00 | 3.83 | 3.80 | 4.00 | -0.30 | -7.26% | 9 | 144 | 64.06% |
| ARKF220819C00017500 | 2022-08-10 1:56PM EDT | 17.50 | 3.40 | 3.30 | 3.50 | +0.75 | +28.30% | 1 | 334 | 56.25% |
| ARKF220819C00018000 | 2022-08-10 10:12AM EDT | 18.00 | 2.70 | 2.85 | 3.00 | +0.90 | +50.00% | 2 | 178 | 57.03% |
| ARKF220819C00018500 | 2022-08-09 12:34PM EDT | 18.50 | 1.37 | 2.40 | 2.55 | 0.00 | - | 2 | 19 | 58.20% |
| ARKF220819C00019000 | 2022-08-10 3:42PM EDT | 19.00 | 2.10 | 1.95 | 2.10 | +1.08 | +105.88% | 12 | 407 | 55.47% |
| ARKF220819C00019500 | 2022-08-10 3:52PM EDT | 19.50 | 1.62 | 1.55 | 1.65 | +0.82 | +102.50% | 18 | 50 | 52.93% |
| ARKF220819C00020000 | 2022-08-10 3:52PM EDT | 20.00 | 1.20 | 1.20 | 1.30 | +0.62 | +106.90% | 20 | 2,143 | 53.91% |
| ARKF220819C00020500 | 2022-08-10 11:11AM EDT | 20.50 | 0.85 | 0.85 | 0.95 | +0.46 | +117.95% | 14 | 113 | 50.78% |
| ARKF220819C00021000 | 2022-08-10 3:55PM EDT | 21.00 | 0.65 | 0.60 | 0.70 | +0.41 | +170.83% | 37 | 6,031 | 51.17% |
| ARKF220819C00021500 | 2022-08-10 3:52PM EDT | 21.50 | 0.44 | 0.40 | 0.45 | +0.24 | +120.00% | 5 | 34 | 51.37% |
| ARKF220819C00022000 | 2022-08-10 3:53PM EDT | 22.00 | 0.27 | 0.25 | 0.30 | +0.12 | +80.00% | 12 | 218 | 51.37% |
| ARKF220819C00022500 | 2022-08-10 10:20AM EDT | 22.50 | 0.10 | 0.15 | 0.20 | +0.05 | +100.00% | 1 | 11 | 52.15% |
| ARKF220819C00023000 | 2022-08-08 2:12PM EDT | 23.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 2 | 197 | 55.27% |
| ARKF220819C00023500 | 2022-08-08 9:46AM EDT | 23.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 56.25% |
| ARKF220819C00024000 | 2022-08-08 9:45AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 53.91% |
| ARKF220819C00025000 | 2022-08-08 10:12AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 80.66% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220819P00011000 | 2022-07-08 11:02AM EDT | 11.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 307.81% |
| ARKF220819P00012000 | 2022-07-18 2:26PM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 273.05% |
| ARKF220819P00012500 | 2022-07-29 2:19PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 257.03% |
| ARKF220819P00013000 | 2022-07-19 2:16PM EDT | 13.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 274 | 221.09% |
| ARKF220819P00014000 | 2022-08-05 10:38AM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 211.72% |
| ARKF220819P00014500 | 2022-08-02 9:30AM EDT | 14.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 197.46% |
| ARKF220819P00015000 | 2022-08-09 11:16AM EDT | 15.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 93 | 175.59% |
| ARKF220819P00015500 | 2022-08-08 10:40AM EDT | 15.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 130.86% |
| ARKF220819P00016000 | 2022-08-08 9:36AM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 106 | 101.56% |
| ARKF220819P00016500 | 2022-08-10 2:50PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 9 | 75.00% |
| ARKF220819P00017000 | 2022-08-09 9:35AM EDT | 17.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 96 | 114.26% |
| ARKF220819P00017500 | 2022-08-09 2:02PM EDT | 17.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 67.19% |
| ARKF220819P00018000 | 2022-08-10 3:49PM EDT | 18.00 | 0.09 | 0.05 | 0.10 | -0.14 | -60.87% | 12 | 83 | 64.06% |
| ARKF220819P00018500 | 2022-08-10 3:49PM EDT | 18.50 | 0.14 | 0.05 | 0.15 | -0.23 | -62.16% | 8 | 22 | 58.98% |
| ARKF220819P00019000 | 2022-08-10 12:21PM EDT | 19.00 | 0.20 | 0.10 | 0.20 | -0.32 | -61.54% | 4 | 131 | 56.25% |
| ARKF220819P00019500 | 2022-08-10 3:52PM EDT | 19.50 | 0.23 | 0.20 | 0.25 | -0.28 | -54.90% | 5 | 7 | 53.52% |
| ARKF220819P00020000 | 2022-08-10 2:42PM EDT | 20.00 | 0.39 | 0.30 | 0.40 | -0.71 | -64.55% | 3 | 65 | 52.15% |
| ARKF220819P00020500 | 2022-08-10 3:29PM EDT | 20.50 | 0.55 | 0.50 | 0.55 | -0.95 | -63.33% | 6 | 22 | 51.17% |
| ARKF220819P00021000 | 2022-08-09 2:00PM EDT | 21.00 | 1.76 | 0.70 | 0.80 | 0.00 | - | 12 | 30 | 53.42% |
| ARKF220819P00022000 | 2022-07-08 12:52PM EDT | 22.00 | 5.10 | 1.95 | 2.05 | 0.00 | - | 1 | 1 | 96.68% |
| ARKF220819P00022500 | 2022-08-09 10:07AM EDT | 22.50 | 2.95 | 1.90 | 2.00 | 0.00 | - | 2 | 2 | 64.45% |
| ARKF220819P00023000 | 2022-08-10 10:27AM EDT | 23.00 | 2.64 | 2.15 | 2.30 | -2.56 | -49.23% | 1 | 3 | 58.79% |
| ARKF220819P00025000 | 2022-07-26 3:31PM EDT | 25.00 | 8.60 | 4.00 | 4.20 | 0.00 | - | 2 | 2 | 72.66% |
| ARKF220819P00026000 | 2022-08-04 11:21AM EDT | 26.00 | 5.42 | 5.00 | 5.20 | 0.00 | - | - | 1 | 84.38% |
| ARKF220819P00027000 | 2022-07-27 10:09AM EDT | 27.00 | 10.00 | 6.00 | 6.20 | 0.00 | - | 2 | 0 | 95.31% |
| ARKF220819P00028000 | 2022-07-13 11:27AM EDT | 28.00 | 11.80 | 7.00 | 7.20 | 0.00 | - | 1 | 0 | 105.47% |
| ARKF220819P00030000 | 2022-07-28 12:33PM EDT | 30.00 | 12.30 | 9.00 | 9.20 | 0.00 | - | 4 | 4 | 124.22% |
© 2022 Yahoo. All rights reserved.
