Singapore markets open in 4 hours 32 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.86+0.36 (+1.95%)
At close: 04:00PM EDT
18.97 +0.11 (+0.58%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119C000050002023-07-12 9:36AM EDT5.0016.7116.0016.200.00-145366.60%
ARKF240119C000080002023-10-02 3:46PM EDT8.0011.399.4011.300.00-22128.71%
ARKF240119C000100002023-10-02 3:46PM EDT10.009.408.809.100.00-125368.16%
ARKF240119C000130002023-09-27 3:01PM EDT13.006.106.006.200.00-14855.08%
ARKF240119C000140002023-07-13 10:13AM EDT14.009.257.207.500.00-145130.08%
ARKF240119C000150002023-09-18 12:24PM EDT15.005.904.004.400.00-116851.27%
ARKF240119C000160002023-09-08 3:59PM EDT16.005.573.403.600.00-108148.49%
ARKF240119C000170002023-09-29 2:35PM EDT17.003.102.652.800.00-417144.14%
ARKF240119C000180002023-10-03 11:31AM EDT18.002.052.002.150.00-231942.24%
ARKF240119C000190002023-10-04 12:30PM EDT19.001.451.451.60-0.15-9.37%2249640.72%
ARKF240119C000200002023-10-03 2:28PM EDT20.000.951.001.150.00-81,78539.40%
ARKF240119C000210002023-10-03 3:20PM EDT21.000.610.650.800.00-371,45838.38%
ARKF240119C000220002023-10-04 10:20AM EDT22.000.400.400.55-0.10-20.00%145237.84%
ARKF240119C000230002023-10-03 11:29AM EDT23.000.300.250.350.00-1272336.72%
ARKF240119C000240002023-10-04 11:10AM EDT24.000.180.150.25-0.13-41.94%235737.40%
ARKF240119C000250002023-10-04 3:10PM EDT25.000.160.100.20-0.04-20.00%582039.16%
ARKF240119C000260002023-09-21 1:44PM EDT26.000.150.050.150.00-3133240.04%
ARKF240119C000270002023-09-15 10:51AM EDT27.000.200.000.000.00-616312.50%
ARKF240119C000280002023-09-21 12:25PM EDT28.000.150.000.150.00-101,02346.68%
ARKF240119C000290002023-09-13 10:02AM EDT29.000.120.000.250.00-2512255.86%
ARKF240119C000300002023-09-28 11:20AM EDT30.000.050.000.050.00-11,85543.16%
ARKF240119C000310002023-08-17 3:10PM EDT31.000.090.000.200.00-327351.27%
ARKF240119C000320002023-08-03 10:45AM EDT32.000.250.000.150.00-45951.17%
ARKF240119C000330002023-09-27 1:46PM EDT33.000.050.000.200.00-1112056.25%
ARKF240119C000340002023-07-31 10:46AM EDT34.000.270.000.150.00-59755.66%
ARKF240119C000350002023-08-17 3:05PM EDT35.000.090.000.150.00-231757.81%
ARKF240119C000360002023-07-21 10:29AM EDT36.000.150.000.300.00-44167.58%
ARKF240119C000370002023-06-05 9:54AM EDT37.000.100.000.250.00-137267.58%
ARKF240119C000380002023-01-12 10:49AM EDT38.000.140.050.200.00-13369.53%
ARKF240119C000390002023-03-22 9:46AM EDT39.000.250.000.150.00-54265.82%
ARKF240119C000400002023-09-15 1:21PM EDT40.000.020.000.050.00-343758.20%
ARKF240119C000440002023-07-13 12:03PM EDT44.000.080.000.100.00-11043470.31%
ARKF240119C000450002023-08-29 11:56AM EDT45.000.040.000.050.00-3032565.63%
ARKF240119C000460002023-07-18 12:03PM EDT46.000.100.000.100.00-17473.05%
ARKF240119C000470002022-10-31 11:53AM EDT47.000.190.050.150.00-13282.42%
ARKF240119C000480002023-02-16 10:30AM EDT48.000.150.000.150.00-25880.27%
ARKF240119C000490002023-03-28 2:59PM EDT49.000.050.000.100.00-5019677.34%
ARKF240119C000500002023-07-19 9:30AM EDT50.000.050.000.000.00-101,46350.00%
ARKF240119C000510002023-02-21 11:55AM EDT51.000.100.000.250.00-102491.02%
ARKF240119C000520002023-07-28 2:58PM EDT52.000.020.000.500.00-118104.00%
ARKF240119C000530002022-06-24 12:06PM EDT53.000.250.200.400.00-125109.08%
ARKF240119C000540002022-06-06 10:17AM EDT54.000.550.150.400.00-116108.79%
ARKF240119C000550002022-08-08 9:30AM EDT55.000.200.000.300.00-13599.22%
ARKF240119C000560002023-02-14 1:21PM EDT56.000.100.000.250.00-54797.66%
ARKF240119C000570002022-01-04 4:35PM EDT57.002.400.000.950.00-44125.49%
ARKF240119C000580002022-12-27 10:33AM EDT58.000.050.000.000.00-5013750.00%
ARKF240119C000590002022-01-03 2:12PM EDT59.003.100.151.050.00-10134.77%
ARKF240119C000600002023-06-05 9:34AM EDT60.000.030.000.200.00-619999.22%
ARKF240119C000620002023-07-07 3:12PM EDT62.000.050.000.100.00-19535992.19%
ARKF240119C000630002023-08-01 9:30AM EDT63.000.050.000.000.00-123450.00%
ARKF240119C000640002022-08-12 2:13PM EDT64.000.300.000.250.00-132106.84%
ARKF240119C000650002023-02-02 11:21AM EDT65.000.050.000.150.00-537100.39%
ARKF240119C000700002023-01-13 3:29PM EDT70.000.050.000.100.00-214299.80%
ARKF240119C000750002023-02-15 4:26PM EDT75.000.050.000.100.00-69214103.91%
ARKF240119C000800002023-07-05 9:30AM EDT80.000.050.000.050.00-597699.61%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119P000050002023-02-02 11:33AM EDT5.000.050.000.200.00-30108136.33%
ARKF240119P000100002023-07-31 12:30PM EDT10.000.050.000.100.00-111,64161.33%
ARKF240119P000120002023-05-30 9:52AM EDT12.000.300.000.250.00--154.69%
ARKF240119P000130002023-08-21 3:41PM EDT13.000.170.000.150.00-3516148.73%
ARKF240119P000140002023-09-26 2:37PM EDT14.000.230.150.250.00-153547.07%
ARKF240119P000150002023-09-21 3:16PM EDT15.000.290.250.350.00-1020143.46%
ARKF240119P000160002023-10-03 3:18PM EDT16.000.510.400.55-0.02-3.77%19942.14%
ARKF240119P000170002023-10-03 2:01PM EDT17.000.800.650.750.00-3617038.67%
ARKF240119P000180002023-10-04 3:34PM EDT18.001.020.951.10-0.16-13.56%8818337.35%
ARKF240119P000190002023-10-04 1:47PM EDT19.001.551.401.50+0.19+13.97%426034.86%
ARKF240119P000200002023-10-04 1:47PM EDT20.002.101.902.05-0.15-6.67%832833.45%
ARKF240119P000210002023-10-04 1:47PM EDT21.002.792.552.75+0.07+2.57%425233.20%
ARKF240119P000220002023-09-08 10:41AM EDT22.002.143.303.500.00-12011031.84%
ARKF240119P000230002023-08-21 3:16PM EDT23.003.603.503.700.00-2810.00%
ARKF240119P000240002023-09-22 2:39PM EDT24.005.305.005.400.00-12637.89%
ARKF240119P000250002023-09-19 10:56AM EDT25.005.306.006.300.00-16737.11%
ARKF240119P000260002023-07-19 10:08AM EDT26.003.326.306.600.00-5270.00%
ARKF240119P000270002023-05-03 11:12AM EDT27.009.907.107.400.00-25540.00%
ARKF240119P000280002022-12-13 2:07PM EDT28.0012.6412.0012.300.00-3030134.38%
ARKF240119P000290002023-02-28 2:16PM EDT29.0011.0610.8011.100.00-4778.61%
ARKF240119P000300002022-12-19 4:33PM EDT30.0015.7313.4013.800.00-38129.05%
ARKF240119P000310002022-02-01 4:12PM EDT31.005.806.308.600.00-220.00%
ARKF240119P000320002023-02-02 10:42AM EDT32.0011.6113.5013.800.00-3077.44%
ARKF240119P000330002023-03-23 2:40PM EDT33.0015.5014.6015.000.00-1086.52%
ARKF240119P000340002022-06-28 9:35AM EDT34.0017.300.000.000.00-11170.00%
ARKF240119P000350002023-06-02 11:53AM EDT35.0015.1013.8014.400.00-200.00%
ARKF240119P000360002023-06-05 1:27PM EDT36.0016.0014.5014.900.00-200.00%
ARKF240119P000370002023-06-22 9:36AM EDT37.0017.0013.5014.600.00-100.00%
ARKF240119P000380002023-07-18 9:37AM EDT38.0014.3017.4018.900.00-100.00%
ARKF240119P000390002023-07-28 9:59AM EDT39.0015.6018.3020.200.00-2063.67%
ARKF240119P000400002023-09-22 12:49PM EDT40.0021.0020.2023.100.00-2097.95%
ARKF240119P000440002022-12-02 12:00PM EDT44.0027.6029.4030.100.00-10225.29%
ARKF240119P000450002022-07-05 2:52PM EDT45.0028.5024.4025.000.00-1250.00%
ARKF240119P000460002022-06-15 12:57PM EDT46.0029.8029.5030.100.00-263180.57%
ARKF240119P000470002022-04-05 12:38PM EDT47.0019.2525.7028.000.00--10.00%
ARKF240119P000480002022-03-23 10:24AM EDT48.0019.5724.7025.700.00-330.00%
ARKF240119P000490002022-08-04 10:00AM EDT49.0028.5031.8032.300.00-30165.82%
ARKF240119P000500002022-08-10 11:46AM EDT50.0029.2631.5032.000.00-10121.78%
ARKF240119P000510002022-01-24 10:30AM EDT51.0023.000.000.000.00-3100.00%
ARKF240119P000520002022-06-15 3:09PM EDT52.0036.6535.5036.000.00-11191.11%
ARKF240119P000530002022-05-16 11:56AM EDT53.0034.9036.3037.700.00--2199.66%
ARKF240119P000540002022-04-13 3:04PM EDT54.0028.1033.4038.000.00-521125.68%
ARKF240119P000550002022-07-13 10:05AM EDT55.0038.9533.8034.200.00-100.00%
ARKF240119P000560002022-07-22 9:52AM EDT56.0037.1037.2037.800.00-10117.38%
ARKF240119P000580002022-04-19 2:22PM EDT58.0032.6037.5042.000.00--6133.98%
ARKF240119P000590002022-05-27 10:08AM EDT59.0040.2540.9041.500.00-11154.49%
ARKF240119P000600002023-02-23 2:56PM EDT60.0042.2042.1043.300.00-30173.39%
ARKF240119P000630002022-04-19 1:45PM EDT63.0037.4142.1047.000.00--7129.49%
ARKF240119P000640002022-06-24 10:51AM EDT64.0046.6045.6046.600.00-10157.37%
ARKF240119P000700002022-12-20 12:58PM EDT70.0055.5053.5054.400.00-30223.68%
ARKF240119P000800002023-07-05 9:30AM EDT80.0058.6057.0059.900.00-100.00%