Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,238.37 +12.92 (+0.40%) Nikkei
27,452.16 -234.24 (-0.85%) Hang Seng
19,099.99 +285.17 (+1.52%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,839.12 -212.90 (-1.25%) CMC Crypto 200
394.96 -7.07 (-1.76%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240119C00005000 | 2022-11-09 3:13PM EST | 5.00 | 9.40 | 10.00 | 10.40 | 0.00 | - | 20 | 191 | 68.75% |
| ARKF240119C00010000 | 2022-11-30 2:33PM EST | 10.00 | 7.10 | 6.00 | 6.40 | 0.00 | - | 1 | 134 | 59.47% |
| ARKF240119C00013000 | 2022-10-12 12:29PM EST | 13.00 | 4.90 | 5.70 | 6.10 | 0.00 | - | 1 | 64 | 84.33% |
| ARKF240119C00014000 | 2022-10-13 8:51AM EST | 14.00 | 3.95 | 5.20 | 5.40 | 0.00 | - | 1 | 41 | 80.22% |
| ARKF240119C00015000 | 2022-12-05 2:12PM EST | 15.00 | 3.80 | 3.10 | 3.50 | 0.00 | - | 1 | 172 | 52.54% |
| ARKF240119C00016000 | 2022-11-30 3:20PM EST | 16.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | 1 | 27 | 52.44% |
| ARKF240119C00017000 | 2022-12-07 10:00AM EST | 17.00 | 2.50 | 2.45 | 2.70 | -0.40 | -13.79% | 1 | 76 | 52.10% |
| ARKF240119C00018000 | 2022-11-21 10:48AM EST | 18.00 | 2.40 | 2.10 | 2.35 | 0.00 | - | 1 | 191 | 51.17% |
| ARKF240119C00019000 | 2022-12-06 2:24PM EST | 19.00 | 1.93 | 1.80 | 2.05 | 0.00 | - | 5 | 382 | 50.46% |
| ARKF240119C00020000 | 2022-12-07 12:51PM EST | 20.00 | 1.65 | 1.45 | 1.85 | 0.00 | - | 1 | 2,614 | 52.93% |
| ARKF240119C00021000 | 2022-12-01 2:46PM EST | 21.00 | 1.85 | 1.25 | 1.60 | 0.00 | - | 600 | 963 | 52.12% |
| ARKF240119C00022000 | 2022-12-05 1:32PM EST | 22.00 | 1.25 | 1.05 | 1.35 | -0.21 | -14.38% | 6 | 138 | 50.88% |
| ARKF240119C00023000 | 2022-12-01 12:19PM EST | 23.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 3 | 82 | 50.93% |
| ARKF240119C00024000 | 2022-11-10 1:59PM EST | 24.00 | 1.27 | 0.80 | 1.05 | 0.00 | - | 25 | 102 | 50.68% |
| ARKF240119C00025000 | 2022-12-01 11:50AM EST | 25.00 | 1.20 | 0.65 | 0.95 | 0.00 | - | 3 | 431 | 51.07% |
| ARKF240119C00026000 | 2022-12-06 11:01AM EST | 26.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 2 | 72 | 51.17% |
| ARKF240119C00027000 | 2022-10-12 10:08AM EST | 27.00 | 0.91 | 0.85 | 1.30 | 0.00 | - | 10 | 45 | 57.76% |
| ARKF240119C00028000 | 2022-11-23 9:44AM EST | 28.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 115 | 907 | 50.64% |
| ARKF240119C00029000 | 2022-11-21 11:21AM EST | 29.00 | 0.54 | 0.35 | 0.60 | 0.00 | - | 1 | 92 | 51.17% |
| ARKF240119C00030000 | 2022-12-06 9:45AM EST | 30.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 1,828 | 50.24% |
| ARKF240119C00031000 | 2022-11-21 3:42PM EST | 31.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 265 | 53.13% |
| ARKF240119C00032000 | 2022-08-29 8:30AM EST | 32.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| ARKF240119C00033000 | 2022-12-07 11:11AM EST | 33.00 | 0.25 | 0.10 | 0.40 | -0.21 | -45.65% | 3 | 66 | 51.76% |
| ARKF240119C00034000 | 2022-12-06 2:20PM EST | 34.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 97 | 51.47% |
| ARKF240119C00035000 | 2022-12-06 9:30AM EST | 35.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 224 | 54.35% |
| ARKF240119C00036000 | 2022-11-09 2:35PM EST | 36.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 38 | 52.15% |
| ARKF240119C00037000 | 2022-11-04 2:29PM EST | 37.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 3 | 371 | 51.27% |
| ARKF240119C00038000 | 2022-08-18 2:53PM EST | 38.00 | 0.89 | 0.25 | 0.85 | 0.00 | - | 1 | 28 | 62.40% |
| ARKF240119C00039000 | 2022-09-06 11:33AM EST | 39.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 10 | 42 | 60.60% |
| ARKF240119C00040000 | 2022-11-21 11:33AM EST | 40.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 403 | 56.45% |
| ARKF240119C00044000 | 2022-11-15 10:57AM EST | 44.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 385 | 51.56% |
| ARKF240119C00045000 | 2022-12-07 12:13PM EST | 45.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 4 | 267 | 50.59% |
| ARKF240119C00046000 | 2022-09-16 10:47AM EST | 46.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 3 | 74 | 56.25% |
| ARKF240119C00047000 | 2022-10-31 10:53AM EST | 47.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 52.15% |
| ARKF240119C00048000 | 2022-10-03 12:06PM EST | 48.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 56 | 57.81% |
| ARKF240119C00049000 | 2022-11-23 2:09PM EST | 49.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 120 | 55.47% |
| ARKF240119C00050000 | 2022-11-28 1:30PM EST | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,481 | 52.15% |
| ARKF240119C00051000 | 2022-08-08 8:31AM EST | 51.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 10 | 31 | 61.43% |
| ARKF240119C00052000 | 2022-10-10 9:39AM EST | 52.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 55.66% |
| ARKF240119C00053000 | 2022-06-24 11:06AM EST | 53.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 25 | 67.58% |
| ARKF240119C00054000 | 2022-06-06 9:17AM EST | 54.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 16 | 67.19% |
| ARKF240119C00055000 | 2022-08-08 8:30AM EST | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 61.23% |
| ARKF240119C00056000 | 2022-11-18 2:07PM EST | 56.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 28 | 58.20% |
| ARKF240119C00057000 | 2022-01-04 3:35PM EST | 57.00 | 2.40 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 76.95% |
| ARKF240119C00058000 | 2022-11-28 3:09PM EST | 58.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 6 | 84 | 59.38% |
| ARKF240119C00059000 | 2022-01-03 1:12PM EST | 59.00 | 3.10 | 0.15 | 1.05 | 0.00 | - | 1 | 0 | 82.28% |
| ARKF240119C00060000 | 2022-11-10 3:08PM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 206 | 58.20% |
| ARKF240119C00062000 | 2022-11-10 11:50AM EST | 62.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 144 | 59.18% |
| ARKF240119C00063000 | 2022-06-17 8:30AM EST | 63.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 234 | 66.02% |
| ARKF240119C00064000 | 2022-08-12 1:13PM EST | 64.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 64.75% |
| ARKF240119C00065000 | 2022-08-25 9:47AM EST | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 37 | 63.28% |
| ARKF240119C00070000 | 2022-10-14 9:52AM EST | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 144 | 67.77% |
| ARKF240119C00075000 | 2022-11-22 9:30AM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 283 | 65.43% |
| ARKF240119C00080000 | 2022-11-22 11:48AM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 975 | 67.38% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240119P00005000 | 2022-11-22 3:09PM EST | 5.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 40 | 49 | 71.29% |
| ARKF240119P00010000 | 2022-12-01 3:38PM EST | 10.00 | 0.90 | 1.00 | 1.25 | 0.00 | - | 1 | 337 | 58.35% |
| ARKF240119P00013000 | 2022-11-21 10:58AM EST | 13.00 | 2.25 | 2.00 | 2.30 | 0.00 | - | 23 | 132 | 52.49% |
| ARKF240119P00014000 | 2022-11-21 10:53AM EST | 14.00 | 2.80 | 2.40 | 2.75 | 0.00 | - | 23 | 466 | 50.66% |
| ARKF240119P00015000 | 2022-11-30 2:38PM EST | 15.00 | 2.75 | 2.90 | 3.30 | 0.00 | - | 1 | 160 | 53.05% |
| ARKF240119P00016000 | 2022-11-16 9:40AM EST | 16.00 | 3.26 | 3.40 | 3.80 | 0.00 | - | 1 | 39 | 50.95% |
| ARKF240119P00017000 | 2022-08-29 9:24AM EST | 17.00 | 3.73 | 0.00 | 4.70 | 0.00 | - | 13 | 48 | 54.59% |
| ARKF240119P00018000 | 2022-11-14 1:15PM EST | 18.00 | 4.36 | 4.70 | 5.00 | 0.00 | - | 40 | 97 | 48.10% |
| ARKF240119P00019000 | 2022-09-12 1:44PM EST | 19.00 | 4.40 | 5.60 | 6.10 | 0.00 | - | 2 | 24 | 53.76% |
| ARKF240119P00020000 | 2022-12-06 2:36PM EST | 20.00 | 6.10 | 6.10 | 6.50 | 0.00 | - | 1 | 157 | 47.71% |
| ARKF240119P00021000 | 2022-11-21 11:36AM EST | 21.00 | 7.10 | 6.80 | 7.20 | 0.00 | - | 1 | 70 | 45.85% |
| ARKF240119P00022000 | 2022-12-06 2:19PM EST | 22.00 | 7.70 | 7.60 | 8.00 | 0.00 | - | 3 | 19 | 45.22% |
| ARKF240119P00023000 | 2022-09-02 10:21AM EST | 23.00 | 7.70 | 8.60 | 9.10 | 0.00 | - | 1 | 7 | 49.71% |
| ARKF240119P00024000 | 2022-08-12 9:14AM EST | 24.00 | 6.90 | 7.50 | 8.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARKF240119P00025000 | 2022-08-22 12:41PM EST | 25.00 | 8.96 | 9.40 | 9.90 | 0.00 | - | 1 | 37 | 0.00% |
| ARKF240119P00026000 | 2022-11-14 12:30PM EST | 26.00 | 10.16 | 11.10 | 11.40 | 0.00 | - | 10 | 28 | 41.50% |
| ARKF240119P00027000 | 2022-08-18 2:45PM EST | 27.00 | 9.22 | 10.60 | 11.10 | 0.00 | - | 6 | 56 | 0.00% |
| ARKF240119P00028000 | 2022-08-05 1:17PM EST | 28.00 | 9.80 | 11.70 | 12.40 | 0.00 | - | 30 | 30 | 0.00% |
| ARKF240119P00029000 | 2022-09-22 1:03PM EST | 29.00 | 13.60 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 28.52% |
| ARKF240119P00030000 | 2022-12-07 9:39AM EST | 30.00 | 14.92 | 14.80 | 15.30 | +0.92 | +6.57% | 3 | 7 | 45.31% |
| ARKF240119P00031000 | 2022-02-01 3:12PM EST | 31.00 | 5.80 | 6.30 | 8.60 | 0.00 | - | 2 | 2 | 0.00% |
| ARKF240119P00032000 | 2022-11-30 3:35PM EST | 32.00 | 15.86 | 16.70 | 17.20 | 0.00 | - | 1 | 16 | 44.58% |
| ARKF240119P00033000 | 2022-07-08 10:58AM EST | 33.00 | 16.28 | 13.20 | 14.10 | 0.00 | - | 3 | 9 | 0.00% |
| ARKF240119P00034000 | 2022-06-28 8:35AM EST | 34.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| ARKF240119P00035000 | 2022-10-20 9:07AM EST | 35.00 | 19.51 | 19.20 | 19.60 | 0.00 | - | 37 | 65 | 0.00% |
| ARKF240119P00036000 | 2022-10-04 1:58PM EST | 36.00 | 19.10 | 20.00 | 20.40 | 0.00 | - | 2 | 4 | 0.00% |
| ARKF240119P00037000 | 2022-10-17 8:36AM EST | 37.00 | 21.77 | 21.00 | 21.40 | 0.00 | - | 6 | 0 | 0.00% |
| ARKF240119P00038000 | 2022-07-27 8:35AM EST | 38.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ARKF240119P00039000 | 2022-08-15 8:54AM EST | 39.00 | 18.70 | 21.40 | 21.90 | 0.00 | - | 1 | 4 | 0.00% |
| ARKF240119P00040000 | 2022-10-03 2:55PM EST | 40.00 | 24.22 | 24.00 | 24.60 | 0.00 | - | 1 | 27 | 0.00% |
| ARKF240119P00044000 | 2022-12-02 11:00AM EST | 44.00 | 27.60 | 28.50 | 29.40 | 0.00 | - | 1 | 0 | 65.19% |
| ARKF240119P00045000 | 2022-07-05 1:52PM EST | 45.00 | 28.50 | 24.40 | 25.00 | 0.00 | - | 1 | 25 | 0.00% |
| ARKF240119P00046000 | 2022-06-15 11:57AM EST | 46.00 | 29.80 | 29.50 | 30.10 | 0.00 | - | 26 | 3 | 0.00% |
| ARKF240119P00047000 | 2022-04-05 11:38AM EST | 47.00 | 19.25 | 25.70 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| ARKF240119P00048000 | 2022-03-23 9:24AM EST | 48.00 | 19.57 | 24.70 | 25.70 | 0.00 | - | 3 | 3 | 0.00% |
| ARKF240119P00049000 | 2022-08-04 9:00AM EST | 49.00 | 28.50 | 31.80 | 32.30 | 0.00 | - | 3 | 0 | 0.00% |
| ARKF240119P00050000 | 2022-08-10 10:46AM EST | 50.00 | 29.26 | 31.50 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00051000 | 2022-01-24 9:30AM EST | 51.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ARKF240119P00052000 | 2022-06-15 2:09PM EST | 52.00 | 36.65 | 35.50 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF240119P00053000 | 2022-05-16 10:56AM EST | 53.00 | 34.90 | 36.30 | 37.70 | 0.00 | - | - | 2 | 0.00% |
| ARKF240119P00054000 | 2022-04-13 2:04PM EST | 54.00 | 28.10 | 33.40 | 38.00 | 0.00 | - | 5 | 21 | 0.00% |
| ARKF240119P00055000 | 2022-07-13 9:05AM EST | 55.00 | 38.95 | 33.80 | 34.20 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00056000 | 2022-07-22 8:52AM EST | 56.00 | 37.10 | 37.20 | 37.80 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00058000 | 2022-04-19 1:22PM EST | 58.00 | 32.60 | 37.50 | 42.00 | 0.00 | - | - | 6 | 0.00% |
| ARKF240119P00059000 | 2022-05-27 9:08AM EST | 59.00 | 40.25 | 40.90 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF240119P00060000 | 2022-12-05 10:55AM EST | 60.00 | 43.80 | 44.40 | 45.40 | 0.00 | - | 3 | 3 | 77.64% |
| ARKF240119P00063000 | 2022-04-19 12:45PM EST | 63.00 | 37.41 | 42.10 | 47.00 | 0.00 | - | - | 7 | 0.00% |
| ARKF240119P00064000 | 2022-06-24 9:51AM EST | 64.00 | 46.60 | 45.60 | 46.60 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00070000 | 2022-11-25 12:44PM EST | 70.00 | 54.35 | 54.20 | 55.70 | 0.00 | - | 3 | 0 | 93.02% |
| ARKF240119P00080000 | 2022-11-09 3:11PM EST | 80.00 | 65.60 | 64.40 | 65.40 | 0.00 | - | 20 | 0 | 88.48% |
© 2022 Yahoo. All rights reserved.
