Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,120.24 +24.65 (+0.80%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,769.97 +725.79 (+3.81%) CMC Crypto 200
427.99 +7.85 (+1.87%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF221021C00005000 | 2022-05-16 12:01AM EDT | 5.00 | 10.12 | 11.70 | 12.10 | 0.00 | - | - | 0 | 237.11% |
| ARKF221021C00010000 | 2022-06-30 1:10PM EDT | 10.00 | 6.05 | 6.00 | 6.30 | 0.00 | - | 6 | 7 | 72.27% |
| ARKF221021C00013000 | 2022-06-22 12:12PM EDT | 13.00 | 4.12 | 3.80 | 4.00 | 0.00 | - | 15 | 10 | 69.82% |
| ARKF221021C00014000 | 2022-06-17 1:53PM EDT | 14.00 | 3.16 | 3.10 | 3.30 | 0.00 | - | 5 | 59 | 66.21% |
| ARKF221021C00015000 | 2022-06-17 1:10PM EDT | 15.00 | 2.55 | 2.55 | 2.70 | 0.00 | - | 1 | 10 | 64.70% |
| ARKF221021C00016000 | 2022-06-30 12:51PM EDT | 16.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 1 | 20 | 63.38% |
| ARKF221021C00017000 | 2022-06-30 11:17AM EDT | 17.00 | 1.57 | 1.60 | 1.75 | 0.00 | - | 1 | 33 | 61.52% |
| ARKF221021C00018000 | 2022-07-01 2:14PM EDT | 18.00 | 1.25 | 1.20 | 1.40 | -0.01 | -0.79% | 3 | 52 | 59.96% |
| ARKF221021C00019000 | 2022-06-30 10:08AM EDT | 19.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 5 | 202 | 58.84% |
| ARKF221021C00020000 | 2022-07-01 12:35PM EDT | 20.00 | 0.69 | 0.70 | 0.80 | -0.11 | -13.75% | 12 | 271 | 57.52% |
| ARKF221021C00021000 | 2022-07-01 9:47AM EDT | 21.00 | 0.61 | 0.50 | 0.60 | +0.09 | +17.31% | 1 | 134 | 56.25% |
| ARKF221021C00022000 | 2022-07-01 3:47PM EDT | 22.00 | 0.41 | 0.35 | 0.50 | +0.01 | +2.50% | 49 | 78 | 56.35% |
| ARKF221021C00023000 | 2022-06-23 11:38AM EDT | 23.00 | 0.54 | 0.25 | 0.35 | 0.00 | - | 1 | 129 | 54.98% |
| ARKF221021C00024000 | 2022-07-01 3:42PM EDT | 24.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 18 | 23 | 54.88% |
| ARKF221021C00025000 | 2022-06-30 1:04PM EDT | 25.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 170 | 58.59% |
| ARKF221021C00026000 | 2022-07-01 9:30AM EDT | 26.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 10 | 21 | 54.69% |
| ARKF221021C00027000 | 2022-06-24 9:56AM EDT | 27.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 16 | 57.81% |
| ARKF221021C00028000 | 2022-07-01 12:09PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 330 | 58.20% |
| ARKF221021C00029000 | 2022-06-29 9:41AM EDT | 29.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 48 | 58.01% |
| ARKF221021C00030000 | 2022-06-22 3:48PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 28 | 77 | 66.21% |
| ARKF221021C00031000 | 2022-06-27 3:28PM EDT | 31.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 68.75% |
| ARKF221021C00032000 | 2022-06-02 3:11PM EDT | 32.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 5 | 19 | 68.36% |
| ARKF221021C00033000 | 2022-05-20 3:18PM EDT | 33.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 73.63% |
| ARKF221021C00034000 | 2022-06-23 3:20PM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 90 | 73.05% |
| ARKF221021C00035000 | 2022-06-02 12:04PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 154 | 71.68% |
| ARKF221021C00036000 | 2022-05-19 12:07PM EDT | 36.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 77.15% |
| ARKF221021C00037000 | 2022-05-06 9:30AM EDT | 37.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 84.77% |
| ARKF221021C00038000 | 2022-05-05 11:28AM EDT | 38.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 84.18% |
| ARKF221021C00039000 | 2022-05-10 10:17AM EDT | 39.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 5 | 80 | 82.81% |
| ARKF221021C00040000 | 2022-06-03 11:49AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 81.05% |
| ARKF221021C00041000 | 2022-04-18 12:13PM EDT | 41.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 92.58% |
| ARKF221021C00043000 | 2022-04-19 2:00PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| ARKF221021C00045000 | 2022-05-24 2:45PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 51 | 85 | 89.06% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF221021P00005000 | 2022-06-24 9:36AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 42 | 107.81% |
| ARKF221021P00010000 | 2022-07-01 12:30PM EDT | 10.00 | 0.45 | 0.35 | 0.45 | +0.11 | +32.35% | 20 | 87 | 79.10% |
| ARKF221021P00013000 | 2022-06-30 10:40AM EDT | 13.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 3 | 39 | 72.61% |
| ARKF221021P00014000 | 2022-07-01 1:44PM EDT | 14.00 | 1.52 | 1.40 | 1.55 | -0.43 | -22.05% | 10 | 9 | 70.31% |
| ARKF221021P00015000 | 2022-07-01 1:51PM EDT | 15.00 | 1.90 | 1.80 | 1.95 | +0.15 | +8.57% | 9 | 232 | 67.77% |
| ARKF221021P00016000 | 2022-07-01 9:30AM EDT | 16.00 | 2.55 | 2.30 | 2.45 | +0.21 | +8.97% | 10 | 57 | 66.31% |
| ARKF221021P00017000 | 2022-06-24 1:24PM EDT | 17.00 | 2.25 | 2.80 | 3.00 | 0.00 | - | 8 | 24 | 63.72% |
| ARKF221021P00018000 | 2022-07-01 1:44PM EDT | 18.00 | 3.63 | 3.40 | 3.70 | -0.07 | -1.89% | 10 | 40 | 62.94% |
| ARKF221021P00019000 | 2022-06-28 9:30AM EDT | 19.00 | 3.40 | 4.10 | 4.40 | 0.00 | - | 1 | 83 | 61.96% |
| ARKF221021P00020000 | 2022-06-30 9:55AM EDT | 20.00 | 5.42 | 4.90 | 5.10 | 0.00 | - | 3 | 67 | 60.94% |
| ARKF221021P00021000 | 2022-06-17 9:35AM EDT | 21.00 | 6.50 | 5.70 | 5.90 | 0.00 | - | 1 | 14 | 60.01% |
| ARKF221021P00022000 | 2022-06-23 12:53PM EDT | 22.00 | 6.05 | 6.50 | 6.80 | 0.00 | - | 1 | 10 | 59.47% |
| ARKF221021P00023000 | 2022-06-30 9:55AM EDT | 23.00 | 8.02 | 7.40 | 7.70 | 0.00 | - | 3 | 102 | 59.86% |
| ARKF221021P00024000 | 2022-05-11 11:17AM EDT | 24.00 | 8.20 | 7.60 | 7.90 | 0.00 | - | 1 | 3 | 0.00% |
| ARKF221021P00025000 | 2022-05-20 12:02PM EDT | 25.00 | 8.10 | 9.80 | 10.10 | 0.00 | - | 6 | 71 | 85.21% |
| ARKF221021P00026000 | 2022-06-22 12:34PM EDT | 26.00 | 10.15 | 10.20 | 10.50 | 0.00 | - | 21 | 29 | 60.55% |
| ARKF221021P00027000 | 2022-06-17 3:42PM EDT | 27.00 | 11.85 | 11.10 | 11.40 | 0.00 | - | 1 | 15 | 55.47% |
| ARKF221021P00028000 | 2022-06-13 12:53PM EDT | 28.00 | 12.55 | 12.10 | 12.40 | 0.00 | - | 1 | 301 | 58.20% |
| ARKF221021P00029000 | 2022-06-30 12:05PM EDT | 29.00 | 13.50 | 13.10 | 13.40 | 0.00 | - | 1 | 16 | 61.13% |
| ARKF221021P00030000 | 2022-06-16 10:08AM EDT | 30.00 | 15.15 | 14.10 | 14.40 | 0.00 | - | 1 | 39 | 63.67% |
| ARKF221021P00032000 | 2022-06-24 3:15PM EDT | 32.00 | 14.26 | 16.10 | 16.30 | 0.00 | - | 3 | 8 | 61.33% |
| ARKF221021P00033000 | 2022-06-24 12:10PM EDT | 33.00 | 15.53 | 17.10 | 17.30 | 0.00 | - | 2 | 15 | 63.67% |
| ARKF221021P00034000 | 2022-05-12 9:41AM EDT | 34.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKF221021P00035000 | 2022-06-22 10:48AM EDT | 35.00 | 18.80 | 19.10 | 19.30 | 0.00 | - | 1 | 33 | 67.58% |
| ARKF221021P00036000 | 2022-06-08 2:53PM EDT | 36.00 | 16.88 | 20.10 | 20.30 | 0.00 | - | 1 | 21 | 69.53% |
| ARKF221021P00037000 | 2022-05-09 10:05AM EDT | 37.00 | 18.47 | 17.70 | 18.10 | 0.00 | - | 3 | 26 | 0.00% |
| ARKF221021P00038000 | 2022-07-01 10:20AM EDT | 38.00 | 22.05 | 22.10 | 22.30 | +9.80 | +80.00% | 10 | 5 | 73.44% |
| ARKF221021P00039000 | 2022-06-21 10:10AM EDT | 39.00 | 22.80 | 23.10 | 23.30 | 0.00 | - | 3 | 24 | 75.00% |
| ARKF221021P00040000 | 2022-06-24 12:54PM EDT | 40.00 | 22.30 | 24.10 | 24.30 | 0.00 | - | 1 | 9 | 76.56% |
| ARKF221021P00041000 | 2022-06-22 1:21PM EDT | 41.00 | 24.82 | 25.00 | 25.30 | 0.00 | - | 1 | 4 | 50.00% |
| ARKF221021P00045000 | 2022-07-01 3:53PM EDT | 45.00 | 29.24 | 29.00 | 29.50 | -0.16 | -0.54% | 2 | 3 | 93.16% |
© 2022 Yahoo. All rights reserved.
