Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,226.63 -188.33 (-0.97%) CMC Crypto 200
420.84 +0.70 (+0.17%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF230120C00005000 | 2022-06-17 2:07PM EDT | 5.00 | 10.49 | 10.70 | 11.00 | 0.00 | - | 1 | 1 | 97.66% |
| ARKF230120C00010000 | 2022-06-30 11:49AM EDT | 10.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 22 | 42 | 67.19% |
| ARKF230120C00011000 | 2022-06-30 9:44AM EDT | 11.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 3 | 12 | 66.02% |
| ARKF230120C00012000 | 2022-06-30 9:38AM EDT | 12.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | 1 | 3 | 64.75% |
| ARKF230120C00013000 | 2022-03-18 12:49PM EDT | 13.00 | 16.61 | 12.50 | 14.60 | 0.00 | - | 1 | 1 | 376.37% |
| ARKF230120C00014000 | 2022-06-23 11:17AM EDT | 14.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 60.79% |
| ARKF230120C00015000 | 2022-06-22 9:39AM EDT | 15.00 | 3.35 | 3.00 | 3.30 | 0.00 | - | 1 | 85 | 59.42% |
| ARKF230120C00016000 | 2022-06-30 11:09AM EDT | 16.00 | 2.55 | 2.60 | 2.75 | 0.00 | - | 5 | 121 | 58.50% |
| ARKF230120C00017000 | 2022-06-27 10:10AM EDT | 17.00 | 3.20 | 2.15 | 2.30 | 0.00 | - | 2 | 17 | 56.98% |
| ARKF230120C00018000 | 2022-06-30 9:30AM EDT | 18.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 3 | 312 | 55.96% |
| ARKF230120C00019000 | 2022-06-30 10:10AM EDT | 19.00 | 1.31 | 1.40 | 1.60 | 0.00 | - | 5 | 58 | 54.49% |
| ARKF230120C00020000 | 2022-07-01 2:05PM EDT | 20.00 | 1.20 | 1.15 | 1.30 | +0.07 | +6.19% | 17 | 517 | 53.61% |
| ARKF230120C00021000 | 2022-07-01 3:36PM EDT | 21.00 | 1.00 | 0.90 | 1.10 | -0.31 | -23.66% | 27 | 1,317 | 53.03% |
| ARKF230120C00022000 | 2022-06-30 1:59PM EDT | 22.00 | 0.85 | 0.70 | 0.90 | +0.07 | +8.97% | 4 | 392 | 52.15% |
| ARKF230120C00023000 | 2022-06-24 10:01AM EDT | 23.00 | 1.30 | 0.60 | 0.70 | 0.00 | - | 1 | 420 | 51.76% |
| ARKF230120C00024000 | 2022-06-28 9:37AM EDT | 24.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 4 | 1,437 | 51.42% |
| ARKF230120C00025000 | 2022-07-01 9:46AM EDT | 25.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 2,873 | 50.24% |
| ARKF230120C00026000 | 2022-06-13 9:50AM EDT | 26.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 200 | 50.15% |
| ARKF230120C00027000 | 2022-06-24 12:42PM EDT | 27.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 7 | 221 | 50.59% |
| ARKF230120C00028000 | 2022-06-29 9:41AM EDT | 28.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 1 | 1,921 | 50.59% |
| ARKF230120C00029000 | 2022-06-29 9:41AM EDT | 29.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 9 | 61 | 51.47% |
| ARKF230120C00030000 | 2022-07-01 11:37AM EDT | 30.00 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 35 | 1,729 | 52.05% |
| ARKF230120C00031000 | 2022-06-23 10:12AM EDT | 31.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 4 | 307 | 52.34% |
| ARKF230120C00032000 | 2022-06-16 12:04PM EDT | 32.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 5 | 275 | 54.30% |
| ARKF230120C00033000 | 2022-06-28 2:26PM EDT | 33.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 475 | 54.10% |
| ARKF230120C00034000 | 2022-06-08 9:41AM EDT | 34.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 2 | 955 | 55.86% |
| ARKF230120C00035000 | 2022-06-29 10:47AM EDT | 35.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 192 | 1,555 | 57.42% |
| ARKF230120C00036000 | 2022-06-28 1:07PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 65 | 54.30% |
| ARKF230120C00037000 | 2022-06-03 9:35AM EDT | 37.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 55.66% |
| ARKF230120C00038000 | 2022-05-17 10:30AM EDT | 38.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 15 | 69 | 59.77% |
| ARKF230120C00039000 | 2022-04-19 3:31PM EDT | 39.00 | 0.75 | 0.10 | 0.30 | 0.00 | - | 3 | 8 | 68.85% |
| ARKF230120C00040000 | 2022-06-29 12:08PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 22 | 1,069 | 62.31% |
| ARKF230120C00041000 | 2022-05-31 10:58AM EDT | 41.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 57.42% |
| ARKF230120C00042000 | 2022-05-17 9:54AM EDT | 42.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 62.11% |
| ARKF230120C00043000 | 2022-06-02 9:30AM EDT | 43.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 59.77% |
| ARKF230120C00044000 | 2022-06-14 9:32AM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 29 | 198 | 60.94% |
| ARKF230120C00045000 | 2022-06-22 2:04PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 404 | 62.11% |
| ARKF230120C00046000 | 2022-05-02 1:04PM EDT | 46.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 80 | 72.07% |
| ARKF230120C00047000 | 2022-06-21 3:59PM EDT | 47.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 73 | 64.06% |
| ARKF230120C00048000 | 2022-06-23 10:56AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 286 | 65.04% |
| ARKF230120C00049000 | 2022-06-21 10:06AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,069 | 66.02% |
| ARKF230120C00050000 | 2022-06-24 11:00AM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,913 | 61.72% |
| ARKF230120C00051000 | 2022-05-13 9:35AM EDT | 51.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 137 | 74.61% |
| ARKF230120C00052000 | 2022-04-08 9:36AM EDT | 52.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 10 | 1,077 | 84.57% |
| ARKF230120C00053000 | 2022-06-02 12:40PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 284 | 69.53% |
| ARKF230120C00054000 | 2022-05-16 2:19PM EDT | 54.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 142 | 74.41% |
| ARKF230120C00055000 | 2022-07-01 10:54AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 503 | 71.48% |
| ARKF230120C00056000 | 2022-06-02 2:52PM EDT | 56.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 244 | 72.27% |
| ARKF230120C00057000 | 2022-06-16 12:01PM EDT | 57.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 161 | 165 | 73.05% |
| ARKF230120C00058000 | 2022-05-26 10:17AM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 155 | 73.83% |
| ARKF230120C00059000 | 2022-06-14 10:19AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 622 | 74.61% |
| ARKF230120C00060000 | 2022-06-24 3:33PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,141 | 75.39% |
| ARKF230120C00061000 | 2022-06-29 9:33AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 196 | 585 | 76.17% |
| ARKF230120C00062000 | 2022-05-05 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 187 | 80.86% |
| ARKF230120C00063000 | 2022-06-24 12:18PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 269 | 77.34% |
| ARKF230120C00064000 | 2022-06-02 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 111 | 78.13% |
| ARKF230120C00065000 | 2022-06-13 1:57PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 608 | 78.91% |
| ARKF230120C00070000 | 2022-06-23 1:18PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,119 | 82.03% |
| ARKF230120C00075000 | 2022-06-14 2:55PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,615 | 85.16% |
| ARKF230120C00080000 | 2022-06-07 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,865 | 88.28% |
| ARKF230120C00085000 | 2022-06-13 11:25AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 829 | 84.38% |
| ARKF230120C00090000 | 2022-06-28 2:34PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 6,580 | 86.72% |
| ARKF230120C00095000 | 2022-05-20 11:09AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 5,477 | 95.31% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF230120P00005000 | 2022-06-28 9:30AM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 163 | 89.84% |
| ARKF230120P00008000 | 2022-06-16 9:37AM EDT | 8.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 14 | 79.49% |
| ARKF230120P00009000 | 2022-06-13 10:22AM EDT | 9.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | - | 44 | 77.15% |
| ARKF230120P00010000 | 2022-06-28 3:30PM EDT | 10.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 1 | 86 | 74.32% |
| ARKF230120P00011000 | 2022-06-29 1:44PM EDT | 11.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 4 | 19 | 71.09% |
| ARKF230120P00013000 | 2022-06-28 3:29PM EDT | 13.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 32 | 250 | 67.38% |
| ARKF230120P00014000 | 2022-06-27 2:47PM EDT | 14.00 | 1.64 | 1.90 | 2.15 | 0.00 | - | 3 | 17 | 65.04% |
| ARKF230120P00015000 | 2022-07-01 1:07PM EDT | 15.00 | 2.51 | 2.35 | 2.55 | -0.04 | -1.57% | 1 | 435 | 62.79% |
| ARKF230120P00016000 | 2022-06-30 2:52PM EDT | 16.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 20 | 83 | 61.77% |
| ARKF230120P00017000 | 2022-06-30 1:25PM EDT | 17.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 10 | 33 | 59.62% |
| ARKF230120P00018000 | 2022-06-28 11:23AM EDT | 18.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 2 | 102 | 59.18% |
| ARKF230120P00019000 | 2022-06-16 11:11AM EDT | 19.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 15 | 26 | 57.76% |
| ARKF230120P00020000 | 2022-07-01 9:47AM EDT | 20.00 | 5.48 | 5.40 | 5.60 | +0.98 | +21.78% | 2 | 176 | 56.49% |
| ARKF230120P00021000 | 2022-06-23 10:45AM EDT | 21.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | 4 | 1,295 | 55.47% |
| ARKF230120P00022000 | 2022-06-15 3:05PM EDT | 22.00 | 7.10 | 6.90 | 7.20 | 0.00 | - | 3 | 72 | 54.79% |
| ARKF230120P00023000 | 2022-06-17 9:37AM EDT | 23.00 | 8.55 | 7.70 | 8.00 | 0.00 | - | 1 | 209 | 53.22% |
| ARKF230120P00024000 | 2022-06-06 9:52AM EDT | 24.00 | 6.90 | 8.60 | 8.90 | 0.00 | - | 24 | 1,514 | 53.76% |
| ARKF230120P00025000 | 2022-06-27 12:29PM EDT | 25.00 | 8.45 | 9.50 | 9.80 | 0.00 | - | 2 | 3,680 | 53.71% |
| ARKF230120P00026000 | 2022-06-13 9:31AM EDT | 26.00 | 10.80 | 10.40 | 10.70 | 0.00 | - | 11 | 63 | 53.13% |
| ARKF230120P00027000 | 2022-05-11 3:08PM EDT | 27.00 | 11.80 | 10.50 | 10.80 | 0.00 | - | 7 | 13 | 0.00% |
| ARKF230120P00028000 | 2022-05-23 1:48PM EDT | 28.00 | 10.80 | 12.10 | 12.40 | 0.00 | - | 1,015 | 1,850 | 51.86% |
| ARKF230120P00029000 | 2022-05-31 10:21AM EDT | 29.00 | 11.00 | 13.30 | 13.60 | 0.00 | - | 1 | 3 | 56.45% |
| ARKF230120P00030000 | 2022-06-22 3:20PM EDT | 30.00 | 14.05 | 14.10 | 14.50 | 0.00 | - | 3 | 758 | 50.59% |
| ARKF230120P00031000 | 2022-06-09 2:52PM EDT | 31.00 | 13.10 | 15.10 | 15.40 | 0.00 | - | 1 | 160 | 58.30% |
| ARKF230120P00032000 | 2022-04-04 12:22PM EDT | 32.00 | 5.68 | 9.90 | 10.30 | 0.00 | - | 10 | 24 | 0.00% |
| ARKF230120P00033000 | 2022-05-11 3:10PM EDT | 33.00 | 17.50 | 16.10 | 16.60 | 0.00 | - | 2 | 4 | 0.00% |
| ARKF230120P00034000 | 2022-06-10 2:41PM EDT | 34.00 | 17.30 | 18.10 | 18.40 | 0.00 | - | 1 | 22 | 53.91% |
| ARKF230120P00035000 | 2022-06-13 10:34AM EDT | 35.00 | 19.64 | 19.10 | 19.40 | 0.00 | - | 4 | 1,527 | 55.47% |
| ARKF230120P00036000 | 2022-06-22 12:43PM EDT | 36.00 | 19.92 | 20.00 | 20.40 | 0.00 | - | - | 1 | 51.37% |
| ARKF230120P00037000 | 2022-03-09 10:57AM EDT | 37.00 | 12.60 | 11.40 | 12.70 | 0.00 | - | 4 | 2 | 0.00% |
| ARKF230120P00038000 | 2022-06-15 10:37AM EDT | 38.00 | 22.46 | 22.00 | 22.40 | 0.00 | - | 6 | 10 | 54.10% |
| ARKF230120P00039000 | 2022-05-11 2:17PM EDT | 39.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF230120P00040000 | 2022-06-22 11:22AM EDT | 40.00 | 23.81 | 24.00 | 24.30 | 0.00 | - | 1 | 614 | 66.89% |
| ARKF230120P00041000 | 2022-06-16 10:01AM EDT | 41.00 | 26.07 | 25.00 | 25.30 | 0.00 | - | - | 18 | 68.26% |
| ARKF230120P00042000 | 2022-06-02 10:27AM EDT | 42.00 | 23.38 | 26.00 | 26.30 | 0.00 | - | - | 2 | 69.53% |
| ARKF230120P00044000 | 2022-06-17 3:10PM EDT | 44.00 | 28.69 | 28.00 | 28.30 | 0.00 | - | 1 | 2 | 72.07% |
| ARKF230120P00045000 | 2022-06-23 9:32AM EDT | 45.00 | 28.70 | 29.00 | 29.30 | 0.00 | - | 1 | 69 | 73.24% |
| ARKF230120P00046000 | 2022-05-16 10:30AM EDT | 46.00 | 28.00 | 29.90 | 30.30 | 0.00 | - | 1 | 21 | 74.41% |
| ARKF230120P00047000 | 2022-01-28 4:24PM EDT | 47.00 | 18.41 | 17.60 | 18.30 | 0.00 | - | 12 | 23 | 0.00% |
| ARKF230120P00048000 | 2022-05-23 9:58AM EDT | 48.00 | 30.20 | 31.70 | 31.90 | 0.00 | - | 20 | 74 | 0.00% |
| ARKF230120P00049000 | 2022-06-30 10:17AM EDT | 49.00 | 33.82 | 33.00 | 33.30 | 0.00 | - | 5 | 48 | 50.00% |
| ARKF230120P00050000 | 2022-06-21 1:27PM EDT | 50.00 | 33.90 | 34.00 | 34.30 | 0.00 | - | 1 | 520 | 50.00% |
| ARKF230120P00051000 | 2022-06-06 10:59AM EDT | 51.00 | 32.08 | 35.00 | 35.30 | 0.00 | - | 2 | 3 | 50.00% |
| ARKF230120P00052000 | 2022-06-14 2:55PM EDT | 52.00 | 36.80 | 36.00 | 36.30 | 0.00 | - | 4 | 128 | 50.00% |
| ARKF230120P00053000 | 2022-06-10 9:51AM EDT | 53.00 | 35.70 | 37.00 | 37.30 | 0.00 | - | 1 | 122 | 53.13% |
| ARKF230120P00054000 | 2022-04-13 11:50AM EDT | 54.00 | 28.15 | 35.30 | 36.60 | 0.00 | - | 1 | 187 | 0.00% |
| ARKF230120P00055000 | 2022-06-30 10:17AM EDT | 55.00 | 39.90 | 39.00 | 39.30 | 0.00 | - | 5 | 230 | 53.13% |
| ARKF230120P00056000 | 2022-06-08 2:13PM EDT | 56.00 | 36.75 | 40.00 | 40.30 | 0.00 | - | 5 | 295 | 53.13% |
| ARKF230120P00057000 | 2022-06-23 10:11AM EDT | 57.00 | 40.49 | 41.00 | 41.30 | 0.00 | - | 2 | 231 | 56.25% |
| ARKF230120P00058000 | 2022-06-15 10:06AM EDT | 58.00 | 42.33 | 42.00 | 42.30 | 0.00 | - | 1 | 1 | 56.25% |
| ARKF230120P00059000 | 2022-05-27 10:08AM EDT | 59.00 | 40.25 | 41.00 | 41.30 | 0.00 | - | 1 | 2 | 0.00% |
| ARKF230120P00060000 | 2022-06-15 2:38PM EDT | 60.00 | 44.30 | 44.00 | 44.30 | 0.00 | - | 1 | 663 | 56.25% |
| ARKF230120P00061000 | 2022-01-19 11:24AM EDT | 61.00 | 27.90 | 32.00 | 32.80 | 0.00 | - | 11 | 211 | 0.00% |
| ARKF230120P00062000 | 2021-11-04 10:33AM EDT | 62.00 | 11.80 | 21.40 | 21.80 | 0.00 | - | 6 | 49 | 0.00% |
| ARKF230120P00063000 | 2022-05-11 9:31AM EDT | 63.00 | 46.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKF230120P00064000 | 2021-11-10 7:56AM EDT | 64.00 | 16.30 | 22.90 | 23.30 | 0.00 | - | - | 0 | 0.00% |
| ARKF230120P00065000 | 2022-06-08 3:17PM EDT | 65.00 | 45.77 | 49.00 | 49.30 | 0.00 | - | 1 | 1 | 59.38% |
| ARKF230120P00070000 | 2022-06-28 11:59AM EDT | 70.00 | 53.13 | 54.00 | 54.30 | 0.00 | - | 1 | 0 | 62.50% |
| ARKF230120P00075000 | 2022-01-14 11:57AM EDT | 75.00 | 40.90 | 41.50 | 46.00 | 0.00 | - | 90 | 69 | 0.00% |
| ARKF230120P00080000 | 2021-12-13 12:19PM EDT | 80.00 | 39.60 | 40.50 | 44.90 | 0.00 | - | 53 | 429 | 0.00% |
| ARKF230120P00085000 | 2021-12-28 3:04PM EDT | 85.00 | 44.98 | 54.00 | 58.20 | 0.00 | - | 16 | 504 | 0.00% |
| ARKF230120P00090000 | 2021-12-27 12:23PM EDT | 90.00 | 48.60 | 58.60 | 61.90 | 0.00 | - | 3 | 1,104 | 0.00% |
| ARKF230120P00095000 | 2021-12-21 4:05PM EDT | 95.00 | 54.60 | 62.00 | 65.00 | 0.00 | - | 1 | 1,728 | 0.00% |
© 2022 Yahoo. All rights reserved.
