Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,233.51 +8.06 (+0.25%) Nikkei
27,480.49 -205.91 (-0.74%) Hang Seng
19,260.01 +445.19 (+2.37%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,856.65 -202.09 (-1.18%) CMC Crypto 200
395.72 -6.31 (-1.57%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF230120C00005000 | 2022-09-19 1:02PM EST | 5.00 | 12.00 | 9.90 | 10.30 | 0.00 | - | 3 | 1 | 175.00% |
| ARKF230120C00008000 | 2022-10-19 9:36AM EST | 8.00 | 7.50 | 7.90 | 8.50 | 0.00 | - | 3 | 14 | 244.14% |
| ARKF230120C00010000 | 2022-10-17 11:43AM EST | 10.00 | 5.84 | 5.80 | 6.10 | 0.00 | - | 1 | 43 | 161.72% |
| ARKF230120C00011000 | 2022-12-05 1:57PM EST | 11.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 1 | 13 | 66.41% |
| ARKF230120C00012000 | 2022-11-04 1:21PM EST | 12.00 | 3.50 | 4.50 | 4.80 | 0.00 | - | 1 | 13 | 156.64% |
| ARKF230120C00013000 | 2022-11-09 1:21PM EST | 13.00 | 2.17 | 2.35 | 2.55 | 0.00 | - | 1 | 38 | 60.16% |
| ARKF230120C00014000 | 2022-11-17 3:40PM EST | 14.00 | 2.60 | 1.65 | 1.80 | 0.00 | - | 3 | 22 | 56.64% |
| ARKF230120C00015000 | 2022-12-07 1:53PM EST | 15.00 | 1.20 | 1.05 | 1.25 | -0.05 | -4.00% | 1 | 171 | 54.69% |
| ARKF230120C00016000 | 2022-12-07 10:49AM EST | 16.00 | 0.72 | 0.65 | 0.80 | -0.07 | -8.86% | 6 | 380 | 53.42% |
| ARKF230120C00017000 | 2022-12-07 10:49AM EST | 17.00 | 0.42 | 0.35 | 0.50 | -0.01 | -2.33% | 19 | 106 | 52.05% |
| ARKF230120C00018000 | 2022-12-07 11:22AM EST | 18.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 3 | 446 | 50.39% |
| ARKF230120C00019000 | 2022-12-07 12:24PM EST | 19.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 274 | 50.59% |
| ARKF230120C00020000 | 2022-12-06 10:03AM EST | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 736 | 51.95% |
| ARKF230120C00021000 | 2022-12-05 9:44AM EST | 21.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 1,473 | 54.30% |
| ARKF230120C00022000 | 2022-12-01 2:14PM EST | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 576 | 60.16% |
| ARKF230120C00023000 | 2022-11-30 11:00AM EST | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 310 | 58.59% |
| ARKF230120C00024000 | 2022-11-16 2:33PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 1,462 | 63.28% |
| ARKF230120C00025000 | 2022-12-06 2:49PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,914 | 67.97% |
| ARKF230120C00026000 | 2022-09-28 1:54PM EST | 26.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 227 | 85.55% |
| ARKF230120C00027000 | 2022-12-06 9:30AM EST | 27.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 234 | 84.38% |
| ARKF230120C00028000 | 2022-11-28 9:38AM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 208 | 1,722 | 132.32% |
| ARKF230120C00029000 | 2022-10-17 1:31PM EST | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 63 | 92.58% |
| ARKF230120C00030000 | 2022-11-23 10:24AM EST | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,773 | 87.50% |
| ARKF230120C00031000 | 2022-09-14 10:34AM EST | 31.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 7 | 265 | 146.68% |
| ARKF230120C00032000 | 2022-10-13 8:30AM EST | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 249 | 110.16% |
| ARKF230120C00033000 | 2022-11-01 8:30AM EST | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 50.00% |
| ARKF230120C00034000 | 2022-08-31 8:42AM EST | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 961 | 50.00% |
| ARKF230120C00035000 | 2022-12-06 9:30AM EST | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,541 | 103.13% |
| ARKF230120C00036000 | 2022-06-28 12:07PM EST | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 65 | 129.30% |
| ARKF230120C00037000 | 2022-08-17 8:30AM EST | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| ARKF230120C00038000 | 2022-09-12 12:10PM EST | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 121.88% |
| ARKF230120C00039000 | 2022-10-26 12:18PM EST | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 125.00% |
| ARKF230120C00040000 | 2022-12-02 11:58AM EST | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 1,200 | 146.09% |
| ARKF230120C00041000 | 2022-05-31 9:58AM EST | 41.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 129.69% |
| ARKF230120C00042000 | 2022-10-26 12:17PM EST | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 132.42% |
| ARKF230120C00043000 | 2022-11-10 11:17AM EST | 43.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 189.45% |
| ARKF230120C00044000 | 2022-09-12 11:13AM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 206 | 137.50% |
| ARKF230120C00045000 | 2022-12-01 1:41PM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 903 | 128.13% |
| ARKF230120C00046000 | 2022-05-02 12:04PM EST | 46.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 80 | 161.72% |
| ARKF230120C00047000 | 2022-09-09 12:55PM EST | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 143.75% |
| ARKF230120C00048000 | 2022-07-18 2:18PM EST | 48.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 285 | 146.09% |
| ARKF230120C00049000 | 2022-09-23 9:25AM EST | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,223 | 135.94% |
| ARKF230120C00050000 | 2022-10-25 12:07PM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,459 | 137.50% |
| ARKF230120C00051000 | 2022-10-07 12:17PM EST | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 130 | 139.84% |
| ARKF230120C00052000 | 2022-09-19 9:02AM EST | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,196 | 153.91% |
| ARKF230120C00053000 | 2022-08-16 2:40PM EST | 53.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 290 | 156.25% |
| ARKF230120C00054000 | 2022-07-07 8:40AM EST | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 143 | 145.31% |
| ARKF230120C00055000 | 2022-10-17 10:37AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 500 | 146.88% |
| ARKF230120C00056000 | 2022-06-02 1:52PM EST | 56.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 244 | 160.94% |
| ARKF230120C00057000 | 2022-09-27 8:42AM EST | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 150.00% |
| ARKF230120C00058000 | 2022-07-06 11:38AM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| ARKF230120C00059000 | 2022-06-14 9:19AM EST | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 622 | 166.41% |
| ARKF230120C00060000 | 2022-11-15 2:38PM EST | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 2,219 | 154.69% |
| ARKF230120C00061000 | 2022-10-18 12:48PM EST | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 585 | 156.25% |
| ARKF230120C00062000 | 2022-11-28 10:25AM EST | 62.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 186 | 157.81% |
| ARKF230120C00063000 | 2022-10-20 12:52PM EST | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 262 | 159.38% |
| ARKF230120C00064000 | 2022-10-19 1:51PM EST | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 110 | 160.94% |
| ARKF230120C00065000 | 2022-09-28 8:54AM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 601 | 162.50% |
| ARKF230120C00070000 | 2022-11-18 9:48AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,094 | 168.75% |
| ARKF230120C00075000 | 2022-11-18 9:48AM EST | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,615 | 175.00% |
| ARKF230120C00080000 | 2022-09-07 2:28PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,862 | 181.25% |
| ARKF230120C00085000 | 2022-08-01 8:44AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 828 | 50.00% |
| ARKF230120C00090000 | 2022-11-23 1:13PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,580 | 190.63% |
| ARKF230120C00095000 | 2022-05-20 10:09AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 5,477 | 210.94% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF230120P00005000 | 2022-12-06 1:20PM EST | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 232 | 148.44% |
| ARKF230120P00008000 | 2022-09-16 1:57PM EST | 8.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 129.30% |
| ARKF230120P00009000 | 2022-10-10 12:45PM EST | 9.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 44 | 108.98% |
| ARKF230120P00010000 | 2022-11-21 12:54PM EST | 10.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 30 | 54 | 73.83% |
| ARKF230120P00011000 | 2022-11-30 10:10AM EST | 11.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 35 | 59.38% |
| ARKF230120P00012000 | 2022-12-05 9:30AM EST | 12.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 2 | 8 | 62.50% |
| ARKF230120P00013000 | 2022-12-06 1:45PM EST | 13.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 504 | 58.89% |
| ARKF230120P00014000 | 2022-12-02 12:37PM EST | 14.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 1 | 124 | 55.57% |
| ARKF230120P00015000 | 2022-12-07 11:23AM EST | 15.00 | 1.10 | 1.00 | 1.20 | +0.05 | +4.76% | 2 | 513 | 53.71% |
| ARKF230120P00016000 | 2022-12-06 1:33PM EST | 16.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 1 | 166 | 52.44% |
| ARKF230120P00017000 | 2022-12-05 11:36AM EST | 17.00 | 1.70 | 2.30 | 2.45 | 0.00 | - | 1 | 129 | 50.88% |
| ARKF230120P00018000 | 2022-12-07 11:39AM EST | 18.00 | 3.20 | 3.10 | 3.30 | +0.13 | +4.23% | 1 | 191 | 50.78% |
| ARKF230120P00019000 | 2022-12-02 9:41AM EST | 19.00 | 3.00 | 4.00 | 4.20 | 0.00 | - | 1 | 84 | 51.17% |
| ARKF230120P00020000 | 2022-12-07 11:39AM EST | 20.00 | 5.07 | 4.80 | 5.20 | +0.07 | +1.40% | 1 | 110 | 68.56% |
| ARKF230120P00021000 | 2022-11-15 10:28AM EST | 21.00 | 3.98 | 5.80 | 6.10 | 0.00 | - | 3 | 1,323 | 66.02% |
| ARKF230120P00022000 | 2022-12-06 2:21PM EST | 22.00 | 6.90 | 6.80 | 7.20 | 0.00 | - | 2 | 62 | 55.08% |
| ARKF230120P00023000 | 2022-08-03 9:48AM EST | 23.00 | 4.90 | 6.20 | 6.30 | 0.00 | - | 15 | 207 | 0.00% |
| ARKF230120P00024000 | 2022-11-17 9:30AM EST | 24.00 | 8.47 | 8.80 | 9.20 | 0.00 | - | 1 | 1,422 | 65.23% |
| ARKF230120P00025000 | 2022-12-07 1:33PM EST | 25.00 | 9.85 | 9.80 | 10.10 | +1.45 | +17.26% | 2 | 1,779 | 89.84% |
| ARKF230120P00026000 | 2022-12-05 12:52PM EST | 26.00 | 10.10 | 10.80 | 11.20 | 0.00 | - | 1 | 52 | 74.22% |
| ARKF230120P00027000 | 2022-11-03 8:30AM EST | 27.00 | 11.63 | 10.40 | 10.80 | 0.00 | - | 7 | 12 | 0.00% |
| ARKF230120P00028000 | 2022-11-16 10:06AM EST | 28.00 | 11.50 | 12.70 | 13.20 | 0.00 | - | 1 | 974 | 117.77% |
| ARKF230120P00029000 | 2022-09-08 9:12AM EST | 29.00 | 11.99 | 12.90 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF230120P00030000 | 2022-11-25 12:12PM EST | 30.00 | 14.50 | 14.70 | 15.20 | 0.00 | - | 1 | 1 | 126.95% |
| ARKF230120P00031000 | 2022-11-17 10:48AM EST | 31.00 | 15.16 | 15.80 | 16.10 | 0.00 | - | 1 | 0 | 117.19% |
| ARKF230120P00032000 | 2022-09-22 10:04AM EST | 32.00 | 16.03 | 16.20 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF230120P00033000 | 2022-11-22 10:53AM EST | 33.00 | 17.80 | 17.60 | 18.50 | 0.00 | - | 1 | 0 | 114.84% |
| ARKF230120P00034000 | 2022-09-09 11:33AM EST | 34.00 | 15.70 | 17.90 | 18.30 | 0.00 | - | 1 | 14 | 0.00% |
| ARKF230120P00035000 | 2022-10-27 10:55AM EST | 35.00 | 18.50 | 19.20 | 19.60 | 0.00 | - | 5 | 0 | 0.00% |
| ARKF230120P00036000 | 2022-06-22 11:43AM EST | 36.00 | 19.92 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| ARKF230120P00037000 | 2022-08-03 9:28AM EST | 37.00 | 17.52 | 19.50 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF230120P00038000 | 2022-07-27 8:35AM EST | 38.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ARKF230120P00039000 | 2022-10-24 11:56AM EST | 39.00 | 23.60 | 23.00 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF230120P00040000 | 2022-11-25 12:42PM EST | 40.00 | 24.43 | 24.80 | 25.10 | 0.00 | - | 12 | 3 | 147.27% |
| ARKF230120P00041000 | 2022-11-21 12:39PM EST | 41.00 | 26.00 | 25.10 | 27.30 | 0.00 | - | 4 | 0 | 166.21% |
| ARKF230120P00042000 | 2022-06-02 9:27AM EST | 42.00 | 23.38 | 26.00 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| ARKF230120P00044000 | 2022-12-01 10:11AM EST | 44.00 | 27.58 | 28.70 | 29.20 | 0.00 | - | 1 | 0 | 174.61% |
| ARKF230120P00045000 | 2022-07-06 11:18AM EST | 45.00 | 28.46 | 24.60 | 25.00 | 0.00 | - | 1 | 31 | 0.00% |
| ARKF230120P00046000 | 2022-07-12 2:29PM EST | 46.00 | 29.77 | 25.60 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF230120P00047000 | 2022-11-07 9:41AM EST | 47.00 | 31.60 | 31.10 | 33.30 | 0.00 | - | 1 | 8 | 182.42% |
| ARKF230120P00048000 | 2022-05-23 8:58AM EST | 48.00 | 30.20 | 31.70 | 31.90 | 0.00 | - | 20 | 74 | 0.00% |
| ARKF230120P00049000 | 2022-08-31 9:47AM EST | 49.00 | 31.20 | 33.00 | 33.40 | 0.00 | - | 20 | 21 | 0.00% |
| ARKF230120P00050000 | 2022-08-16 11:20AM EST | 50.00 | 29.00 | 31.50 | 32.10 | 0.00 | - | 3 | 4 | 0.00% |
| ARKF230120P00051000 | 2022-06-06 9:59AM EST | 51.00 | 32.08 | 34.40 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ARKF230120P00052000 | 2022-06-14 1:55PM EST | 52.00 | 36.80 | 36.10 | 36.40 | 0.00 | - | 4 | 128 | 0.00% |
| ARKF230120P00053000 | 2022-06-10 8:51AM EST | 53.00 | 35.70 | 35.60 | 35.90 | 0.00 | - | 1 | 122 | 0.00% |
| ARKF230120P00054000 | 2022-04-13 10:50AM EST | 54.00 | 28.15 | 35.30 | 36.60 | 0.00 | - | 1 | 187 | 0.00% |
| ARKF230120P00055000 | 2022-11-30 12:36PM EST | 55.00 | 39.70 | 39.70 | 40.30 | 0.00 | - | 2 | 3 | 150.00% |
| ARKF230120P00056000 | 2022-09-19 2:51PM EST | 56.00 | 38.73 | 40.70 | 41.10 | 0.00 | - | 1 | 20 | 184.38% |
| ARKF230120P00057000 | 2022-06-23 9:11AM EST | 57.00 | 40.49 | 38.90 | 39.20 | 0.00 | - | 2 | 20 | 0.00% |
| ARKF230120P00058000 | 2022-06-15 9:06AM EST | 58.00 | 42.33 | 41.80 | 42.20 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF230120P00059000 | 2022-05-27 9:08AM EST | 59.00 | 40.25 | 41.00 | 41.30 | 0.00 | - | 1 | 2 | 0.00% |
| ARKF230120P00060000 | 2022-10-19 9:35AM EST | 60.00 | 44.50 | 43.50 | 44.00 | 0.00 | - | 3 | 8 | 0.00% |
| ARKF230120P00061000 | 2022-01-19 10:24AM EST | 61.00 | 27.90 | 32.00 | 32.80 | 0.00 | - | 11 | 211 | 0.00% |
| ARKF230120P00062000 | 2021-11-04 9:33AM EST | 62.00 | 11.80 | 21.40 | 21.80 | 0.00 | - | 6 | 49 | 0.00% |
| ARKF230120P00063000 | 2022-10-20 12:52PM EST | 63.00 | 48.00 | 47.10 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF230120P00064000 | 2021-11-10 6:56AM EST | 64.00 | 16.30 | 22.90 | 23.30 | 0.00 | - | - | 0 | 0.00% |
| ARKF230120P00065000 | 2022-06-08 2:17PM EST | 65.00 | 45.77 | 47.60 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF230120P00070000 | 2022-12-05 10:42AM EST | 70.00 | 53.80 | 54.10 | 57.00 | 0.00 | - | 3 | 0 | 268.95% |
| ARKF230120P00075000 | 2022-01-14 10:57AM EST | 75.00 | 40.90 | 41.50 | 46.00 | 0.00 | - | 90 | 69 | 0.00% |
| ARKF230120P00080000 | 2021-12-13 11:19AM EST | 80.00 | 39.60 | 40.50 | 44.90 | 0.00 | - | 53 | 429 | 0.00% |
| ARKF230120P00085000 | 2021-12-28 2:04PM EST | 85.00 | 44.98 | 54.00 | 58.20 | 0.00 | - | 16 | 504 | 0.00% |
| ARKF230120P00090000 | 2022-11-18 11:48AM EST | 90.00 | 74.30 | 74.70 | 76.90 | 0.00 | - | 1 | 2 | 320.41% |
| ARKF230120P00095000 | 2021-12-21 3:05PM EST | 95.00 | 54.60 | 62.00 | 65.00 | 0.00 | - | 1 | 1,728 | 0.00% |
© 2022 Yahoo. All rights reserved.
