Singapore markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.85+0.36 (+2.32%)
At close: 04:00PM EDT
15.85 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF230120C000050002022-06-17 2:07PM EDT5.0010.4910.7011.000.00-1197.66%
ARKF230120C000100002022-06-30 11:49AM EDT10.006.406.306.600.00-224267.19%
ARKF230120C000110002022-06-30 9:44AM EDT11.005.405.605.800.00-31266.02%
ARKF230120C000120002022-06-30 9:38AM EDT12.004.704.905.100.00-1364.75%
ARKF230120C000130002022-03-18 12:49PM EDT13.0016.6112.5014.600.00-11376.37%
ARKF230120C000140002022-06-23 11:17AM EDT14.004.603.603.800.00-1360.79%
ARKF230120C000150002022-06-22 9:39AM EDT15.003.353.003.300.00-18559.42%
ARKF230120C000160002022-06-30 11:09AM EDT16.002.552.602.750.00-512158.50%
ARKF230120C000170002022-06-27 10:10AM EDT17.003.202.152.300.00-21756.98%
ARKF230120C000180002022-06-30 9:30AM EDT18.001.901.751.950.00-331255.96%
ARKF230120C000190002022-06-30 10:10AM EDT19.001.311.401.600.00-55854.49%
ARKF230120C000200002022-07-01 2:05PM EDT20.001.201.151.30+0.07+6.19%1751753.61%
ARKF230120C000210002022-07-01 3:36PM EDT21.001.000.901.10-0.31-23.66%271,31753.03%
ARKF230120C000220002022-06-30 1:59PM EDT22.000.850.700.90+0.07+8.97%439252.15%
ARKF230120C000230002022-06-24 10:01AM EDT23.001.300.600.700.00-142051.76%
ARKF230120C000240002022-06-28 9:37AM EDT24.000.950.450.600.00-41,43751.42%
ARKF230120C000250002022-07-01 9:46AM EDT25.000.400.300.500.00-22,87350.24%
ARKF230120C000260002022-06-13 9:50AM EDT26.000.450.250.400.00-220050.15%
ARKF230120C000270002022-06-24 12:42PM EDT27.000.550.200.350.00-722150.59%
ARKF230120C000280002022-06-29 9:41AM EDT28.000.330.150.300.00-11,92150.59%
ARKF230120C000290002022-06-29 9:41AM EDT29.000.310.150.250.00-96151.47%
ARKF230120C000300002022-07-01 11:37AM EDT30.000.150.150.20-0.01-6.25%351,72952.05%
ARKF230120C000310002022-06-23 10:12AM EDT31.000.220.100.200.00-430752.34%
ARKF230120C000320002022-06-16 12:04PM EDT32.000.180.050.250.00-527554.30%
ARKF230120C000330002022-06-28 2:26PM EDT33.000.120.050.200.00-247554.10%
ARKF230120C000340002022-06-08 9:41AM EDT34.000.400.050.200.00-295555.86%
ARKF230120C000350002022-06-29 10:47AM EDT35.000.050.050.200.00-1921,55557.42%
ARKF230120C000360002022-06-28 1:07PM EDT36.000.050.000.150.00-56554.30%
ARKF230120C000370002022-06-03 9:35AM EDT37.000.250.000.150.00-12555.66%
ARKF230120C000380002022-05-17 10:30AM EDT38.000.250.000.200.00-156959.77%
ARKF230120C000390002022-04-19 3:31PM EDT39.000.750.100.300.00-3868.85%
ARKF230120C000400002022-06-29 12:08PM EDT40.000.050.050.150.00-221,06962.31%
ARKF230120C000410002022-05-31 10:58AM EDT41.000.150.000.100.00-12857.42%
ARKF230120C000420002022-05-17 9:54AM EDT42.000.320.000.150.00-1662.11%
ARKF230120C000430002022-06-02 9:30AM EDT43.000.200.000.100.00-12159.77%
ARKF230120C000440002022-06-14 9:32AM EDT44.000.100.000.100.00-2919860.94%
ARKF230120C000450002022-06-22 2:04PM EDT45.000.050.000.100.00-140462.11%
ARKF230120C000460002022-05-02 1:04PM EDT46.000.200.050.200.00-18072.07%
ARKF230120C000470002022-06-21 3:59PM EDT47.000.060.000.100.00-107364.06%
ARKF230120C000480002022-06-23 10:56AM EDT48.000.050.000.100.00-428665.04%
ARKF230120C000490002022-06-21 10:06AM EDT49.000.050.000.100.00-11,06966.02%
ARKF230120C000500002022-06-24 11:00AM EDT50.000.060.000.050.00-11,91361.72%
ARKF230120C000510002022-05-13 9:35AM EDT51.000.100.000.200.00-1013774.61%
ARKF230120C000520002022-04-08 9:36AM EDT52.000.350.100.300.00-101,07784.57%
ARKF230120C000530002022-06-02 12:40PM EDT53.000.050.000.100.00-128469.53%
ARKF230120C000540002022-05-16 2:19PM EDT54.000.060.000.150.00-314274.41%
ARKF230120C000550002022-07-01 10:54AM EDT55.000.050.000.100.00-150371.48%
ARKF230120C000560002022-06-02 2:52PM EDT56.000.010.000.100.00-224472.27%
ARKF230120C000570002022-06-16 12:01PM EDT57.000.040.000.100.00-16116573.05%
ARKF230120C000580002022-05-26 10:17AM EDT58.000.050.000.100.00-2115573.83%
ARKF230120C000590002022-06-14 10:19AM EDT59.000.050.000.100.00-162274.61%
ARKF230120C000600002022-06-24 3:33PM EDT60.000.010.000.100.00-202,14175.39%
ARKF230120C000610002022-06-29 9:33AM EDT61.000.050.000.100.00-19658576.17%
ARKF230120C000620002022-05-05 9:30AM EDT62.000.050.000.150.00-218780.86%
ARKF230120C000630002022-06-24 12:18PM EDT63.000.050.000.100.00-126977.34%
ARKF230120C000640002022-06-02 9:30AM EDT64.000.050.000.100.00-611178.13%
ARKF230120C000650002022-06-13 1:57PM EDT65.000.050.000.100.00-260878.91%
ARKF230120C000700002022-06-23 1:18PM EDT70.000.010.000.100.00-12,11982.03%
ARKF230120C000750002022-06-14 2:55PM EDT75.000.020.000.100.00-41,61585.16%
ARKF230120C000800002022-06-07 10:34AM EDT80.000.050.000.100.00-11,86588.28%
ARKF230120C000850002022-06-13 11:25AM EDT85.000.010.000.050.00-582984.38%
ARKF230120C000900002022-06-28 2:34PM EDT90.000.050.000.050.00-206,58086.72%
ARKF230120C000950002022-05-20 11:09AM EDT95.000.050.000.100.00-105,47795.31%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF230120P000050002022-06-28 9:30AM EDT5.000.100.000.200.00-1016389.84%
ARKF230120P000080002022-06-16 9:37AM EDT8.000.500.350.450.00-21479.49%
ARKF230120P000090002022-06-13 10:22AM EDT9.000.800.500.650.00--4477.15%
ARKF230120P000100002022-06-28 3:30PM EDT10.000.700.700.850.00-18674.32%
ARKF230120P000110002022-06-29 1:44PM EDT11.000.950.901.100.00-41971.09%
ARKF230120P000130002022-06-28 3:29PM EDT13.001.501.551.750.00-3225067.38%
ARKF230120P000140002022-06-27 2:47PM EDT14.001.641.902.150.00-31765.04%
ARKF230120P000150002022-07-01 1:07PM EDT15.002.512.352.55-0.04-1.57%143562.79%
ARKF230120P000160002022-06-30 2:52PM EDT16.003.102.853.100.00-208361.77%
ARKF230120P000170002022-06-30 1:25PM EDT17.003.603.403.600.00-103359.62%
ARKF230120P000180002022-06-28 11:23AM EDT18.003.604.004.300.00-210259.18%
ARKF230120P000190002022-06-16 11:11AM EDT19.005.504.704.900.00-152657.76%
ARKF230120P000200002022-07-01 9:47AM EDT20.005.485.405.60+0.98+21.78%217656.49%
ARKF230120P000210002022-06-23 10:45AM EDT21.005.706.106.400.00-41,29555.47%
ARKF230120P000220002022-06-15 3:05PM EDT22.007.106.907.200.00-37254.79%
ARKF230120P000230002022-06-17 9:37AM EDT23.008.557.708.000.00-120953.22%
ARKF230120P000240002022-06-06 9:52AM EDT24.006.908.608.900.00-241,51453.76%
ARKF230120P000250002022-06-27 12:29PM EDT25.008.459.509.800.00-23,68053.71%
ARKF230120P000260002022-06-13 9:31AM EDT26.0010.8010.4010.700.00-116353.13%
ARKF230120P000270002022-05-11 3:08PM EDT27.0011.8010.5010.800.00-7130.00%
ARKF230120P000280002022-05-23 1:48PM EDT28.0010.8012.1012.400.00-1,0151,85051.86%
ARKF230120P000290002022-05-31 10:21AM EDT29.0011.0013.3013.600.00-1356.45%
ARKF230120P000300002022-06-22 3:20PM EDT30.0014.0514.1014.500.00-375850.59%
ARKF230120P000310002022-06-09 2:52PM EDT31.0013.1015.1015.400.00-116058.30%
ARKF230120P000320002022-04-04 12:22PM EDT32.005.689.9010.300.00-10240.00%
ARKF230120P000330002022-05-11 3:10PM EDT33.0017.5016.1016.600.00-240.00%
ARKF230120P000340002022-06-10 2:41PM EDT34.0017.3018.1018.400.00-12253.91%
ARKF230120P000350002022-06-13 10:34AM EDT35.0019.6419.1019.400.00-41,52755.47%
ARKF230120P000360002022-06-22 12:43PM EDT36.0019.9220.0020.400.00--151.37%
ARKF230120P000370002022-03-09 10:57AM EDT37.0012.6011.4012.700.00-420.00%
ARKF230120P000380002022-06-15 10:37AM EDT38.0022.4622.0022.400.00-61054.10%
ARKF230120P000390002022-05-11 2:17PM EDT39.0023.370.000.000.00-100.00%
ARKF230120P000400002022-06-22 11:22AM EDT40.0023.8124.0024.300.00-161466.89%
ARKF230120P000410002022-06-16 10:01AM EDT41.0026.0725.0025.300.00--1868.26%
ARKF230120P000420002022-06-02 10:27AM EDT42.0023.3826.0026.300.00--269.53%
ARKF230120P000440002022-06-17 3:10PM EDT44.0028.6928.0028.300.00-1272.07%
ARKF230120P000450002022-06-23 9:32AM EDT45.0028.7029.0029.300.00-16973.24%
ARKF230120P000460002022-05-16 10:30AM EDT46.0028.0029.9030.300.00-12174.41%
ARKF230120P000470002022-01-28 4:24PM EDT47.0018.4117.6018.300.00-12230.00%
ARKF230120P000480002022-05-23 9:58AM EDT48.0030.2031.7031.900.00-20740.00%
ARKF230120P000490002022-06-30 10:17AM EDT49.0033.8233.0033.300.00-54850.00%
ARKF230120P000500002022-06-21 1:27PM EDT50.0033.9034.0034.300.00-152050.00%
ARKF230120P000510002022-06-06 10:59AM EDT51.0032.0835.0035.300.00-2350.00%
ARKF230120P000520002022-06-14 2:55PM EDT52.0036.8036.0036.300.00-412850.00%
ARKF230120P000530002022-06-10 9:51AM EDT53.0035.7037.0037.300.00-112253.13%
ARKF230120P000540002022-04-13 11:50AM EDT54.0028.1535.3036.600.00-11870.00%
ARKF230120P000550002022-06-30 10:17AM EDT55.0039.9039.0039.300.00-523053.13%
ARKF230120P000560002022-06-08 2:13PM EDT56.0036.7540.0040.300.00-529553.13%
ARKF230120P000570002022-06-23 10:11AM EDT57.0040.4941.0041.300.00-223156.25%
ARKF230120P000580002022-06-15 10:06AM EDT58.0042.3342.0042.300.00-1156.25%
ARKF230120P000590002022-05-27 10:08AM EDT59.0040.2541.0041.300.00-120.00%
ARKF230120P000600002022-06-15 2:38PM EDT60.0044.3044.0044.300.00-166356.25%
ARKF230120P000610002022-01-19 11:24AM EDT61.0027.9032.0032.800.00-112110.00%
ARKF230120P000620002021-11-04 10:33AM EDT62.0011.8021.4021.800.00-6490.00%
ARKF230120P000630002022-05-11 9:31AM EDT63.0046.820.000.000.00-200.00%
ARKF230120P000640002021-11-10 7:56AM EDT64.0016.3022.9023.300.00--00.00%
ARKF230120P000650002022-06-08 3:17PM EDT65.0045.7749.0049.300.00-1159.38%
ARKF230120P000700002022-06-28 11:59AM EDT70.0053.1354.0054.300.00-1062.50%
ARKF230120P000750002022-01-14 11:57AM EDT75.0040.9041.5046.000.00-90690.00%
ARKF230120P000800002021-12-13 12:19PM EDT80.0039.6040.5044.900.00-534290.00%
ARKF230120P000850002021-12-28 3:04PM EDT85.0044.9854.0058.200.00-165040.00%
ARKF230120P000900002021-12-27 12:23PM EDT90.0048.6058.6061.900.00-31,1040.00%
ARKF230120P000950002021-12-21 4:05PM EDT95.0054.6062.0065.000.00-11,7280.00%