Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,575.33 +439.36 (+1.56%) CMC Crypto 200
621.79 +7.58 (+1.23%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF230421C00005000 | 2023-02-14 1:56PM EDT | 5.00 | 13.13 | 12.30 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF230421C00009000 | 2023-02-16 1:39PM EDT | 9.00 | 10.33 | 9.10 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF230421C00010000 | 2023-03-31 1:38PM EDT | 10.00 | 8.80 | 8.70 | 8.90 | +4.70 | +114.63% | 1 | 3 | 154.30% |
| ARKF230421C00011000 | 2022-10-14 12:37PM EDT | 11.00 | 4.72 | 6.30 | 6.50 | 0.00 | - | - | 0 | 0.00% |
| ARKF230421C00012000 | 2022-11-30 4:12PM EDT | 12.00 | 4.70 | 3.00 | 3.20 | 0.00 | - | 20 | 51 | 0.00% |
| ARKF230421C00013000 | 2023-03-20 3:56PM EDT | 13.00 | 5.10 | 5.60 | 6.00 | 0.00 | - | 1 | 202 | 116.80% |
| ARKF230421C00014000 | 2023-03-17 3:30PM EDT | 14.00 | 4.41 | 4.70 | 5.00 | 0.00 | - | 3 | 232 | 68.75% |
| ARKF230421C00015000 | 2023-03-22 11:03AM EDT | 15.00 | 3.84 | 3.70 | 3.90 | 0.00 | - | 1 | 62 | 65.63% |
| ARKF230421C00016000 | 2023-03-31 1:35PM EDT | 16.00 | 2.90 | 2.80 | 2.95 | +0.61 | +26.64% | 1 | 208 | 57.23% |
| ARKF230421C00017000 | 2023-03-31 12:26PM EDT | 17.00 | 2.14 | 1.95 | 2.10 | +0.60 | +38.96% | 3 | 105 | 54.20% |
| ARKF230421C00018000 | 2023-03-31 2:04PM EDT | 18.00 | 1.30 | 1.20 | 1.35 | +0.34 | +35.42% | 155 | 411 | 50.39% |
| ARKF230421C00019000 | 2023-03-31 3:01PM EDT | 19.00 | 0.70 | 0.60 | 0.75 | +0.25 | +55.56% | 11 | 900 | 46.58% |
| ARKF230421C00020000 | 2023-03-31 3:06PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 41 | 692 | 43.65% |
| ARKF230421C00021000 | 2023-03-31 2:59PM EDT | 21.00 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 9 | 303 | 42.97% |
| ARKF230421C00022000 | 2023-03-30 12:02PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 41.41% |
| ARKF230421C00023000 | 2023-03-29 2:30PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 50.39% |
| ARKF230421C00024000 | 2023-03-07 11:56AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 129 | 58.59% |
| ARKF230421C00025000 | 2023-03-02 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 549 | 66.41% |
| ARKF230421C00026000 | 2023-02-15 4:35PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 73.44% |
| ARKF230421C00027000 | 2023-02-02 11:21AM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 125.20% |
| ARKF230421C00028000 | 2022-10-27 10:17AM EDT | 28.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 98.05% |
| ARKF230421C00029000 | 2022-11-15 12:48PM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 99.22% |
| ARKF230421C00030000 | 2023-03-17 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 106 | 89.06% |
| ARKF230421C00033000 | 2022-10-05 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ARKF230421C00035000 | 2022-09-27 11:55AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 138.28% |
| ARKF230421C00037000 | 2022-11-23 11:24AM EDT | 37.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 130 | 141.02% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF230421P00005000 | 2022-11-11 4:03PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 293.75% |
| ARKF230421P00009000 | 2023-01-17 10:30AM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ARKF230421P00010000 | 2023-01-31 12:47PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 139.06% |
| ARKF230421P00011000 | 2023-03-27 9:57AM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 120.31% |
| ARKF230421P00012000 | 2023-03-13 9:58AM EDT | 12.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 769 | 123.44% |
| ARKF230421P00013000 | 2023-03-22 2:55PM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 77.34% |
| ARKF230421P00014000 | 2023-03-30 10:34AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 156 | 71.88% |
| ARKF230421P00015000 | 2023-03-31 2:21PM EDT | 15.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 3 | 937 | 62.89% |
| ARKF230421P00016000 | 2023-03-29 12:40PM EDT | 16.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 2 | 502 | 55.47% |
| ARKF230421P00017000 | 2023-03-31 3:19PM EDT | 17.00 | 0.24 | 0.20 | 0.25 | -0.16 | -40.00% | 22 | 498 | 50.98% |
| ARKF230421P00018000 | 2023-03-31 2:56PM EDT | 18.00 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 7 | 1,055 | 50.98% |
| ARKF230421P00019000 | 2023-03-31 1:58PM EDT | 19.00 | 0.94 | 0.85 | 0.95 | -0.21 | -18.26% | 2 | 778 | 47.07% |
| ARKF230421P00020000 | 2023-03-31 2:24PM EDT | 20.00 | 1.56 | 1.45 | 1.60 | -0.51 | -24.64% | 1 | 392 | 47.46% |
| ARKF230421P00021000 | 2023-03-30 11:38AM EDT | 21.00 | 2.90 | 2.25 | 2.45 | 0.00 | - | 40 | 169 | 52.34% |
| ARKF230421P00022000 | 2023-03-30 2:24PM EDT | 22.00 | 3.87 | 3.10 | 3.60 | 0.00 | - | 1 | 357 | 55.66% |
| ARKF230421P00023000 | 2023-02-06 11:19AM EDT | 23.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 9 | 176 | 107.23% |
| ARKF230421P00024000 | 2023-03-15 3:59PM EDT | 24.00 | 6.42 | 5.10 | 5.50 | 0.00 | - | 1 | 0 | 69.14% |
| ARKF230421P00025000 | 2023-01-03 4:13PM EDT | 25.00 | 10.73 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF230421P00027000 | 2022-12-19 4:34PM EDT | 27.00 | 12.73 | 10.50 | 10.80 | 0.00 | - | 2 | 0 | 264.16% |
| ARKF230421P00028000 | 2023-03-16 10:21AM EDT | 28.00 | 10.90 | 9.00 | 9.70 | 0.00 | - | - | 0 | 108.20% |
| ARKF230421P00030000 | 2023-03-09 1:48PM EDT | 30.00 | 12.01 | 10.90 | 11.90 | 0.00 | - | 2 | 0 | 129.10% |
| ARKF230421P00032000 | 2022-11-16 11:12AM EDT | 32.00 | 15.50 | 17.40 | 17.80 | 0.00 | - | 1 | 0 | 421.29% |
| ARKF230421P00035000 | 2022-12-05 11:00AM EDT | 35.00 | 18.90 | 20.00 | 20.20 | 0.00 | - | - | 0 | 416.99% |
© 2023 Yahoo. All rights reserved.
