Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,199.42 -284.96 (-1.46%) CMC Crypto 200
420.84 +0.70 (+0.17%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240119C00005000 | 2022-06-24 11:28AM EDT | 5.00 | 12.60 | 10.80 | 11.20 | 0.00 | - | 4 | 88 | 58.40% |
| ARKF240119C00010000 | 2022-06-30 3:41PM EDT | 10.00 | 7.10 | 7.20 | 7.60 | 0.00 | - | 28 | 83 | 61.23% |
| ARKF240119C00013000 | 2022-06-30 9:41AM EDT | 13.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 4 | 40 | 57.35% |
| ARKF240119C00014000 | 2022-06-24 2:43PM EDT | 14.00 | 6.50 | 4.90 | 5.40 | 0.00 | - | 1 | 31 | 57.30% |
| ARKF240119C00015000 | 2022-07-01 11:12AM EDT | 15.00 | 4.70 | 4.50 | 4.90 | +0.21 | +4.68% | 6 | 123 | 56.71% |
| ARKF240119C00016000 | 2022-07-01 9:44AM EDT | 16.00 | 4.20 | 4.00 | 4.50 | +0.02 | +0.48% | 10 | 17 | 55.71% |
| ARKF240119C00017000 | 2022-06-27 10:08AM EDT | 17.00 | 4.90 | 3.60 | 4.10 | 0.00 | - | 1 | 31 | 54.96% |
| ARKF240119C00018000 | 2022-06-23 3:28PM EDT | 18.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 69 | 54.49% |
| ARKF240119C00019000 | 2022-06-28 11:47AM EDT | 19.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 2 | 131 | 53.66% |
| ARKF240119C00020000 | 2022-07-01 11:42AM EDT | 20.00 | 2.90 | 2.70 | 3.10 | +0.20 | +7.41% | 2 | 2,058 | 53.78% |
| ARKF240119C00021000 | 2022-05-12 12:25PM EDT | 21.00 | 2.72 | 2.15 | 3.80 | 0.00 | - | 1 | 22 | 57.74% |
| ARKF240119C00022000 | 2022-06-29 11:21AM EDT | 22.00 | 2.60 | 2.20 | 2.80 | 0.00 | - | 1 | 40 | 54.44% |
| ARKF240119C00023000 | 2022-06-30 10:35AM EDT | 23.00 | 2.06 | 2.00 | 2.30 | 0.00 | - | 1 | 51 | 52.44% |
| ARKF240119C00024000 | 2022-06-28 12:31PM EDT | 24.00 | 2.00 | 1.80 | 2.25 | -0.37 | -15.61% | 1 | 66 | 53.13% |
| ARKF240119C00025000 | 2022-06-30 9:31AM EDT | 25.00 | 1.70 | 1.60 | 1.90 | 0.00 | - | 2 | 398 | 51.59% |
| ARKF240119C00026000 | 2022-06-21 1:29PM EDT | 26.00 | 1.75 | 1.45 | 1.75 | 0.00 | - | 12 | 35 | 51.51% |
| ARKF240119C00027000 | 2022-06-24 9:47AM EDT | 27.00 | 2.05 | 1.30 | 1.60 | 0.00 | - | 1 | 77 | 51.22% |
| ARKF240119C00028000 | 2022-06-24 9:32AM EDT | 28.00 | 1.60 | 1.15 | 1.45 | 0.00 | - | 150 | 789 | 50.76% |
| ARKF240119C00029000 | 2022-06-30 12:46PM EDT | 29.00 | 1.15 | 1.05 | 1.35 | 0.00 | - | 7 | 94 | 50.88% |
| ARKF240119C00030000 | 2022-06-30 1:59PM EDT | 30.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 12 | 1,774 | 50.42% |
| ARKF240119C00031000 | 2022-06-22 12:02PM EDT | 31.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 2 | 235 | 50.20% |
| ARKF240119C00032000 | 2022-06-14 9:30AM EDT | 32.00 | 1.53 | 0.80 | 1.05 | 0.00 | - | 1 | 46 | 50.73% |
| ARKF240119C00033000 | 2022-05-18 1:37PM EDT | 33.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 2 | 53 | 50.68% |
| ARKF240119C00034000 | 2022-05-31 3:11PM EDT | 34.00 | 1.48 | 0.60 | 0.85 | 0.00 | - | 1 | 39 | 51.95% |
| ARKF240119C00035000 | 2022-06-28 2:02PM EDT | 35.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 2 | 232 | 50.24% |
| ARKF240119C00036000 | 2022-06-23 2:44PM EDT | 36.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 1 | 22 | 50.88% |
| ARKF240119C00037000 | 2022-06-16 10:24AM EDT | 37.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 369 | 50.34% |
| ARKF240119C00038000 | 2022-06-13 3:52PM EDT | 38.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 1 | 27 | 50.83% |
| ARKF240119C00039000 | 2022-06-24 10:57AM EDT | 39.00 | 0.67 | 0.40 | 0.65 | 0.00 | - | 1 | 31 | 50.68% |
| ARKF240119C00040000 | 2022-06-23 11:38AM EDT | 40.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 351 | 51.03% |
| ARKF240119C00044000 | 2022-06-23 10:34AM EDT | 44.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 390 | 51.86% |
| ARKF240119C00045000 | 2022-06-30 10:46AM EDT | 45.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 5 | 224 | 51.90% |
| ARKF240119C00046000 | 2022-06-17 10:14AM EDT | 46.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 59 | 51.17% |
| ARKF240119C00047000 | 2022-06-29 10:16AM EDT | 47.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 3 | 33 | 51.07% |
| ARKF240119C00048000 | 2022-05-09 1:53PM EDT | 48.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | 12 | 57 | 59.42% |
| ARKF240119C00049000 | 2022-06-30 11:02AM EDT | 49.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 64 | 53.27% |
| ARKF240119C00050000 | 2022-06-29 11:25AM EDT | 50.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 1,452 | 53.13% |
| ARKF240119C00051000 | 2022-04-04 11:14AM EDT | 51.00 | 1.67 | 0.25 | 1.10 | 0.00 | - | 25 | 24 | 63.89% |
| ARKF240119C00052000 | 2022-01-18 2:28PM EDT | 52.00 | 2.60 | 0.30 | 4.90 | 0.00 | - | 3 | 8 | 96.09% |
| ARKF240119C00053000 | 2022-06-24 12:06PM EDT | 53.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 25 | 54.10% |
| ARKF240119C00054000 | 2022-06-06 10:17AM EDT | 54.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 16 | 54.74% |
| ARKF240119C00055000 | 2022-06-23 11:38AM EDT | 55.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 37 | 54.39% |
| ARKF240119C00056000 | 2022-06-23 9:32AM EDT | 56.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 17 | 54.98% |
| ARKF240119C00057000 | 2022-01-04 4:35PM EDT | 57.00 | 2.40 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 62.79% |
| ARKF240119C00058000 | 2022-04-19 2:56PM EDT | 58.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 7 | 16 | 68.41% |
| ARKF240119C00059000 | 2022-01-03 2:12PM EDT | 59.00 | 3.10 | 0.15 | 1.05 | 0.00 | - | 1 | 0 | 67.19% |
| ARKF240119C00060000 | 2022-06-29 3:41PM EDT | 60.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 10 | 229 | 54.98% |
| ARKF240119C00062000 | 2022-06-30 10:50AM EDT | 62.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 20 | 124 | 54.79% |
| ARKF240119C00063000 | 2022-06-17 9:30AM EDT | 63.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 10 | 234 | 55.27% |
| ARKF240119C00064000 | 2022-06-21 3:50PM EDT | 64.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 32 | 52.93% |
| ARKF240119C00065000 | 2022-06-23 9:38AM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 38 | 54.88% |
| ARKF240119C00070000 | 2022-06-23 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 126 | 55.47% |
| ARKF240119C00075000 | 2022-04-04 10:59AM EDT | 75.00 | 0.60 | 0.10 | 1.80 | 0.00 | - | 1 | 293 | 83.11% |
| ARKF240119C00080000 | 2022-07-01 3:58PM EDT | 80.00 | 0.11 | 0.10 | 0.20 | +0.06 | +120.00% | 2 | 966 | 60.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240119P00005000 | 2022-06-28 3:34PM EDT | 5.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 40 | 53 | 76.17% |
| ARKF240119P00010000 | 2022-06-29 2:21PM EDT | 10.00 | 1.62 | 1.60 | 1.85 | 0.00 | - | 20 | 42 | 64.84% |
| ARKF240119P00013000 | 2022-06-24 2:32PM EDT | 13.00 | 2.46 | 2.75 | 3.10 | 0.00 | - | 1 | 7 | 60.11% |
| ARKF240119P00014000 | 2022-07-01 12:58PM EDT | 14.00 | 3.45 | 3.20 | 3.50 | -0.05 | -1.43% | 1 | 339 | 58.06% |
| ARKF240119P00015000 | 2022-06-30 10:00AM EDT | 15.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 5 | 97 | 56.76% |
| ARKF240119P00016000 | 2022-06-21 9:55AM EDT | 16.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | 2 | 40 | 55.74% |
| ARKF240119P00017000 | 2022-06-22 12:17PM EDT | 17.00 | 4.95 | 4.80 | 5.20 | 0.00 | - | 1 | 35 | 54.98% |
| ARKF240119P00018000 | 2022-05-16 12:01AM EDT | 18.00 | 3.70 | 5.00 | 5.50 | 0.00 | - | - | 15 | 52.59% |
| ARKF240119P00019000 | 2022-06-09 11:14AM EDT | 19.00 | 5.20 | 6.10 | 6.40 | 0.00 | - | 24 | 41 | 53.08% |
| ARKF240119P00020000 | 2022-06-21 11:13AM EDT | 20.00 | 6.60 | 6.80 | 7.10 | 0.00 | - | 2 | 153 | 52.56% |
| ARKF240119P00021000 | 2022-06-10 10:19AM EDT | 21.00 | 7.23 | 7.50 | 7.80 | 0.00 | - | 1 | 55 | 51.73% |
| ARKF240119P00022000 | 2022-05-17 10:43AM EDT | 22.00 | 7.30 | 8.90 | 9.30 | 0.00 | - | 4 | 9 | 60.23% |
| ARKF240119P00023000 | 2022-06-06 12:03PM EDT | 23.00 | 7.80 | 8.80 | 9.30 | 0.00 | - | 2 | 7 | 52.49% |
| ARKF240119P00024000 | 2022-04-19 9:57AM EDT | 24.00 | 4.53 | 8.40 | 11.50 | 0.00 | - | 1 | 3 | 50.17% |
| ARKF240119P00025000 | 2022-06-30 10:26AM EDT | 25.00 | 11.18 | 10.50 | 10.90 | 0.00 | - | 1 | 40 | 51.64% |
| ARKF240119P00026000 | 2022-05-13 11:13AM EDT | 26.00 | 10.27 | 10.70 | 11.10 | 0.00 | - | 20 | 19 | 41.90% |
| ARKF240119P00027000 | 2022-05-19 3:49PM EDT | 27.00 | 10.88 | 12.50 | 12.90 | 0.00 | - | 50 | 50 | 52.73% |
| ARKF240119P00028000 | 2022-03-30 3:06PM EDT | 28.00 | 5.20 | 8.10 | 10.40 | 0.00 | - | 2 | 2 | 0.00% |
| ARKF240119P00029000 | 2022-06-08 11:16AM EDT | 29.00 | 11.74 | 13.90 | 14.30 | 0.00 | - | 1 | 4 | 50.15% |
| ARKF240119P00030000 | 2022-06-17 3:07PM EDT | 30.00 | 15.35 | 14.80 | 15.20 | 0.00 | - | 2 | 10 | 50.10% |
| ARKF240119P00031000 | 2022-02-01 4:12PM EDT | 31.00 | 5.80 | 6.30 | 8.60 | 0.00 | - | 2 | 2 | 0.00% |
| ARKF240119P00032000 | 2022-06-23 10:14AM EDT | 32.00 | 16.22 | 16.60 | 17.00 | 0.00 | - | 10 | 16 | 49.49% |
| ARKF240119P00033000 | 2022-01-27 4:52PM EDT | 33.00 | 8.22 | 6.00 | 9.30 | 0.00 | - | 4 | 6 | 0.00% |
| ARKF240119P00034000 | 2022-06-28 9:35AM EDT | 34.00 | 17.30 | 18.50 | 18.80 | 0.00 | - | 11 | 17 | 48.19% |
| ARKF240119P00035000 | 2022-05-13 11:32AM EDT | 35.00 | 17.52 | 18.10 | 19.60 | 0.00 | - | 1 | 147 | 44.92% |
| ARKF240119P00036000 | 2022-02-25 1:17PM EDT | 36.00 | 10.10 | 9.30 | 11.40 | 0.00 | - | 1 | 4 | 0.00% |
| ARKF240119P00037000 | 2022-05-26 3:46PM EDT | 37.00 | 19.70 | 19.40 | 19.90 | 0.00 | - | 30 | 36 | 0.00% |
| ARKF240119P00038000 | 2022-03-11 12:22PM EDT | 38.00 | 14.68 | 12.90 | 14.30 | 0.00 | - | 2 | 3 | 0.00% |
| ARKF240119P00039000 | 2022-05-09 10:05AM EDT | 39.00 | 20.92 | 20.30 | 21.20 | 0.00 | - | 1 | 4 | 0.00% |
| ARKF240119P00040000 | 2022-05-19 11:09AM EDT | 40.00 | 22.69 | 24.50 | 25.10 | 0.00 | - | 1 | 51 | 54.54% |
| ARKF240119P00044000 | 2022-05-12 9:45AM EDT | 44.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00045000 | 2022-06-21 10:57AM EDT | 45.00 | 28.72 | 29.00 | 29.40 | 0.00 | - | 2 | 46 | 48.15% |
| ARKF240119P00046000 | 2022-06-15 12:57PM EDT | 46.00 | 29.80 | 30.00 | 30.40 | 0.00 | - | 26 | 28 | 48.83% |
| ARKF240119P00047000 | 2022-04-05 12:38PM EDT | 47.00 | 19.25 | 25.70 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| ARKF240119P00048000 | 2022-03-23 10:24AM EDT | 48.00 | 19.57 | 24.70 | 25.70 | 0.00 | - | 3 | 3 | 0.00% |
| ARKF240119P00049000 | 2022-06-30 10:17AM EDT | 49.00 | 33.83 | 32.90 | 33.40 | 0.00 | - | 5 | 6 | 50.98% |
| ARKF240119P00050000 | 2022-05-26 12:11PM EDT | 50.00 | 32.65 | 31.90 | 32.40 | 0.00 | - | 7 | 6 | 0.00% |
| ARKF240119P00051000 | 2022-01-24 10:30AM EDT | 51.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ARKF240119P00052000 | 2022-06-15 3:09PM EDT | 52.00 | 36.65 | 36.00 | 36.40 | 0.00 | - | 1 | 1 | 52.93% |
| ARKF240119P00053000 | 2022-05-16 11:56AM EDT | 53.00 | 34.90 | 36.30 | 37.70 | 0.00 | - | - | 2 | 62.50% |
| ARKF240119P00054000 | 2022-04-13 3:04PM EDT | 54.00 | 28.10 | 33.40 | 38.00 | 0.00 | - | 5 | 21 | 0.00% |
| ARKF240119P00055000 | 2022-06-30 10:17AM EDT | 55.00 | 39.81 | 38.80 | 39.40 | 0.00 | - | 5 | 13 | 54.69% |
| ARKF240119P00056000 | 2022-06-13 9:55AM EDT | 56.00 | 40.70 | 40.00 | 40.40 | 0.00 | - | 10 | 0 | 55.27% |
| ARKF240119P00058000 | 2022-04-19 2:22PM EDT | 58.00 | 32.60 | 37.50 | 42.00 | 0.00 | - | - | 6 | 0.00% |
| ARKF240119P00059000 | 2022-05-27 10:08AM EDT | 59.00 | 40.25 | 40.90 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF240119P00060000 | 2022-05-26 12:11PM EDT | 60.00 | 42.50 | 41.80 | 42.50 | 0.00 | - | 7 | 0 | 0.00% |
| ARKF240119P00063000 | 2022-04-19 1:45PM EDT | 63.00 | 37.41 | 42.10 | 47.00 | 0.00 | - | - | 7 | 0.00% |
| ARKF240119P00064000 | 2022-06-24 10:51AM EDT | 64.00 | 46.60 | 47.80 | 48.60 | 0.00 | - | 1 | 0 | 66.21% |
| ARKF240119P00080000 | 2022-05-23 1:56PM EDT | 80.00 | 62.15 | 63.50 | 64.50 | 0.00 | - | - | 0 | 70.12% |
© 2022 Yahoo. All rights reserved.
