Singapore markets close in 5 hours 55 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.03-0.16 (-1.05%)
At close: 04:00PM EST
14.97 -0.06 (-0.40%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF230120C000050002022-09-19 1:02PM EST5.0012.009.9010.300.00-31175.00%
ARKF230120C000080002022-10-19 9:36AM EST8.007.507.908.500.00-314244.14%
ARKF230120C000100002022-10-17 11:43AM EST10.005.845.806.100.00-143161.72%
ARKF230120C000110002022-12-05 1:57PM EST11.004.704.004.300.00-11366.41%
ARKF230120C000120002022-11-04 1:21PM EST12.003.504.504.800.00-113156.64%
ARKF230120C000130002022-11-09 1:21PM EST13.002.172.352.550.00-13860.16%
ARKF230120C000140002022-11-17 3:40PM EST14.002.601.651.800.00-32256.64%
ARKF230120C000150002022-12-07 1:53PM EST15.001.201.051.25-0.05-4.00%117154.69%
ARKF230120C000160002022-12-07 10:49AM EST16.000.720.650.80-0.07-8.86%638053.42%
ARKF230120C000170002022-12-07 10:49AM EST17.000.420.350.50-0.01-2.33%1910652.05%
ARKF230120C000180002022-12-07 11:22AM EST18.000.220.200.25-0.03-12.00%344650.39%
ARKF230120C000190002022-12-07 12:24PM EST19.000.100.050.20-0.05-33.33%127450.59%
ARKF230120C000200002022-12-06 10:03AM EST20.000.100.000.150.00-573651.95%
ARKF230120C000210002022-12-05 9:44AM EST21.000.120.000.100.00-101,47354.30%
ARKF230120C000220002022-12-01 2:14PM EST22.000.100.000.100.00-257660.16%
ARKF230120C000230002022-11-30 11:00AM EST23.000.040.000.050.00-531058.59%
ARKF230120C000240002022-11-16 2:33PM EST24.000.050.000.050.00-251,46263.28%
ARKF230120C000250002022-12-06 2:49PM EST25.000.050.000.050.00-12,91467.97%
ARKF230120C000260002022-09-28 1:54PM EST26.000.200.000.150.00-122785.55%
ARKF230120C000270002022-12-06 9:30AM EST27.000.130.000.100.00-523484.38%
ARKF230120C000280002022-11-28 9:38AM EST28.000.050.000.750.00-2081,722132.32%
ARKF230120C000290002022-10-17 1:31PM EST29.000.100.000.100.00-46392.58%
ARKF230120C000300002022-11-23 10:24AM EST30.000.040.000.050.00-31,77387.50%
ARKF230120C000310002022-09-14 10:34AM EST31.000.120.000.750.00-7265146.68%
ARKF230120C000320002022-10-13 8:30AM EST32.000.100.000.150.00-1249110.16%
ARKF230120C000330002022-11-01 8:30AM EST33.000.080.000.000.00-147550.00%
ARKF230120C000340002022-08-31 8:42AM EST34.000.090.000.000.00-396150.00%
ARKF230120C000350002022-12-06 9:30AM EST35.000.060.000.050.00-11,541103.13%
ARKF230120C000360002022-06-28 12:07PM EST36.000.050.000.200.00-565129.30%
ARKF230120C000370002022-08-17 8:30AM EST37.000.100.000.000.00-12550.00%
ARKF230120C000380002022-09-12 12:10PM EST38.000.050.000.100.00-271121.88%
ARKF230120C000390002022-10-26 12:18PM EST39.000.050.000.100.00-30125.00%
ARKF230120C000400002022-12-02 11:58AM EST40.000.010.000.250.00-101,200146.09%
ARKF230120C000410002022-05-31 9:58AM EST41.000.150.000.100.00-128129.69%
ARKF230120C000420002022-10-26 12:17PM EST42.000.050.000.100.00-10132.42%
ARKF230120C000430002022-11-10 11:17AM EST43.000.040.000.750.00-515189.45%
ARKF230120C000440002022-09-12 11:13AM EST44.000.050.000.100.00-4206137.50%
ARKF230120C000450002022-12-01 1:41PM EST45.000.020.000.050.00-1903128.13%
ARKF230120C000460002022-05-02 12:04PM EST46.000.200.050.200.00-180161.72%
ARKF230120C000470002022-09-09 12:55PM EST47.000.050.000.100.00-173143.75%
ARKF230120C000480002022-07-18 2:18PM EST48.000.040.000.100.00-5285146.09%
ARKF230120C000490002022-09-23 9:25AM EST49.000.050.000.050.00-201,223135.94%
ARKF230120C000500002022-10-25 12:07PM EST50.000.020.000.050.00-12,459137.50%
ARKF230120C000510002022-10-07 12:17PM EST51.000.010.000.050.00-3130139.84%
ARKF230120C000520002022-09-19 9:02AM EST52.000.050.000.100.00-12,196153.91%
ARKF230120C000530002022-08-16 2:40PM EST53.000.010.000.100.00-1290156.25%
ARKF230120C000540002022-07-07 8:40AM EST54.000.050.000.050.00-2143145.31%
ARKF230120C000550002022-10-17 10:37AM EST55.000.010.000.050.00-1500146.88%
ARKF230120C000560002022-06-02 1:52PM EST56.000.010.000.100.00-2244160.94%
ARKF230120C000570002022-09-27 8:42AM EST57.000.050.000.050.00-1165150.00%
ARKF230120C000580002022-07-06 11:38AM EST58.000.050.000.000.00-115550.00%
ARKF230120C000590002022-06-14 9:19AM EST59.000.050.000.100.00-1622166.41%
ARKF230120C000600002022-11-15 2:38PM EST60.000.020.000.050.00-152,219154.69%
ARKF230120C000610002022-10-18 12:48PM EST61.000.030.000.050.00-2585156.25%
ARKF230120C000620002022-11-28 10:25AM EST62.000.060.000.050.00-1186157.81%
ARKF230120C000630002022-10-20 12:52PM EST63.000.030.000.050.00-7262159.38%
ARKF230120C000640002022-10-19 1:51PM EST64.000.030.000.050.00-2110160.94%
ARKF230120C000650002022-09-28 8:54AM EST65.000.030.000.050.00-6601162.50%
ARKF230120C000700002022-11-18 9:48AM EST70.000.030.000.050.00-22,094168.75%
ARKF230120C000750002022-11-18 9:48AM EST75.000.030.000.050.00-21,615175.00%
ARKF230120C000800002022-09-07 2:28PM EST80.000.010.000.050.00-31,862181.25%
ARKF230120C000850002022-08-01 8:44AM EST85.000.030.000.000.00-182850.00%
ARKF230120C000900002022-11-23 1:13PM EST90.000.050.000.050.00-16,580190.63%
ARKF230120C000950002022-05-20 10:09AM EST95.000.050.000.100.00-105,477210.94%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF230120P000050002022-12-06 1:20PM EST5.000.040.000.050.00-100232148.44%
ARKF230120P000080002022-09-16 1:57PM EST8.000.190.100.250.00-216129.30%
ARKF230120P000090002022-10-10 12:45PM EST9.000.250.100.250.00-544108.98%
ARKF230120P000100002022-11-21 12:54PM EST10.000.120.000.150.00-305473.83%
ARKF230120P000110002022-11-30 10:10AM EST11.000.150.050.100.00-33559.38%
ARKF230120P000120002022-12-05 9:30AM EST12.000.100.150.300.00-2862.50%
ARKF230120P000130002022-12-06 1:45PM EST13.000.400.350.450.00-150458.89%
ARKF230120P000140002022-12-02 12:37PM EST14.000.400.600.750.00-112455.57%
ARKF230120P000150002022-12-07 11:23AM EST15.001.101.001.20+0.05+4.76%251353.71%
ARKF230120P000160002022-12-06 1:33PM EST16.001.601.601.750.00-116652.44%
ARKF230120P000170002022-12-05 11:36AM EST17.001.702.302.450.00-112950.88%
ARKF230120P000180002022-12-07 11:39AM EST18.003.203.103.30+0.13+4.23%119150.78%
ARKF230120P000190002022-12-02 9:41AM EST19.003.004.004.200.00-18451.17%
ARKF230120P000200002022-12-07 11:39AM EST20.005.074.805.20+0.07+1.40%111068.56%
ARKF230120P000210002022-11-15 10:28AM EST21.003.985.806.100.00-31,32366.02%
ARKF230120P000220002022-12-06 2:21PM EST22.006.906.807.200.00-26255.08%
ARKF230120P000230002022-08-03 9:48AM EST23.004.906.206.300.00-152070.00%
ARKF230120P000240002022-11-17 9:30AM EST24.008.478.809.200.00-11,42265.23%
ARKF230120P000250002022-12-07 1:33PM EST25.009.859.8010.10+1.45+17.26%21,77989.84%
ARKF230120P000260002022-12-05 12:52PM EST26.0010.1010.8011.200.00-15274.22%
ARKF230120P000270002022-11-03 8:30AM EST27.0011.6310.4010.800.00-7120.00%
ARKF230120P000280002022-11-16 10:06AM EST28.0011.5012.7013.200.00-1974117.77%
ARKF230120P000290002022-09-08 9:12AM EST29.0011.9912.9013.400.00-110.00%
ARKF230120P000300002022-11-25 12:12PM EST30.0014.5014.7015.200.00-11126.95%
ARKF230120P000310002022-11-17 10:48AM EST31.0015.1615.8016.100.00-10117.19%
ARKF230120P000320002022-09-22 10:04AM EST32.0016.0316.2016.700.00-110.00%
ARKF230120P000330002022-11-22 10:53AM EST33.0017.8017.6018.500.00-10114.84%
ARKF230120P000340002022-09-09 11:33AM EST34.0015.7017.9018.300.00-1140.00%
ARKF230120P000350002022-10-27 10:55AM EST35.0018.5019.2019.600.00-500.00%
ARKF230120P000360002022-06-22 11:43AM EST36.0019.9217.9018.300.00--10.00%
ARKF230120P000370002022-08-03 9:28AM EST37.0017.5219.5019.800.00-110.00%
ARKF230120P000380002022-07-27 8:35AM EST38.0021.080.000.000.00-310.00%
ARKF230120P000390002022-10-24 11:56AM EST39.0023.6023.0023.500.00-100.00%
ARKF230120P000400002022-11-25 12:42PM EST40.0024.4324.8025.100.00-123147.27%
ARKF230120P000410002022-11-21 12:39PM EST41.0026.0025.1027.300.00-40166.21%
ARKF230120P000420002022-06-02 9:27AM EST42.0023.3826.0026.300.00--20.00%
ARKF230120P000440002022-12-01 10:11AM EST44.0027.5828.7029.200.00-10174.61%
ARKF230120P000450002022-07-06 11:18AM EST45.0028.4624.6025.000.00-1310.00%
ARKF230120P000460002022-07-12 2:29PM EST46.0029.7725.6026.000.00-110.00%
ARKF230120P000470002022-11-07 9:41AM EST47.0031.6031.1033.300.00-18182.42%
ARKF230120P000480002022-05-23 8:58AM EST48.0030.2031.7031.900.00-20740.00%
ARKF230120P000490002022-08-31 9:47AM EST49.0031.2033.0033.400.00-20210.00%
ARKF230120P000500002022-08-16 11:20AM EST50.0029.0031.5032.100.00-340.00%
ARKF230120P000510002022-06-06 9:59AM EST51.0032.0834.4034.700.00-200.00%
ARKF230120P000520002022-06-14 1:55PM EST52.0036.8036.1036.400.00-41280.00%
ARKF230120P000530002022-06-10 8:51AM EST53.0035.7035.6035.900.00-11220.00%
ARKF230120P000540002022-04-13 10:50AM EST54.0028.1535.3036.600.00-11870.00%
ARKF230120P000550002022-11-30 12:36PM EST55.0039.7039.7040.300.00-23150.00%
ARKF230120P000560002022-09-19 2:51PM EST56.0038.7340.7041.100.00-120184.38%
ARKF230120P000570002022-06-23 9:11AM EST57.0040.4938.9039.200.00-2200.00%
ARKF230120P000580002022-06-15 9:06AM EST58.0042.3341.8042.200.00-110.00%
ARKF230120P000590002022-05-27 9:08AM EST59.0040.2541.0041.300.00-120.00%
ARKF230120P000600002022-10-19 9:35AM EST60.0044.5043.5044.000.00-380.00%
ARKF230120P000610002022-01-19 10:24AM EST61.0027.9032.0032.800.00-112110.00%
ARKF230120P000620002021-11-04 9:33AM EST62.0011.8021.4021.800.00-6490.00%
ARKF230120P000630002022-10-20 12:52PM EST63.0048.0047.1047.500.00-100.00%
ARKF230120P000640002021-11-10 6:56AM EST64.0016.3022.9023.300.00--00.00%
ARKF230120P000650002022-06-08 2:17PM EST65.0045.7747.6047.900.00-110.00%
ARKF230120P000700002022-12-05 10:42AM EST70.0053.8054.1057.000.00-30268.95%
ARKF230120P000750002022-01-14 10:57AM EST75.0040.9041.5046.000.00-90690.00%
ARKF230120P000800002021-12-13 11:19AM EST80.0039.6040.5044.900.00-534290.00%
ARKF230120P000850002021-12-28 2:04PM EST85.0044.9854.0058.200.00-165040.00%
ARKF230120P000900002022-11-18 11:48AM EST90.0074.3074.7076.900.00-12320.41%
ARKF230120P000950002021-12-21 3:05PM EST95.0054.6062.0065.000.00-11,7280.00%