Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,263.75 +34.30 (+0.81%) Dow
33,129.55 +127.17 (+0.39%) Nasdaq
13,236.01 +176.54 (+1.35%) Bitcoin USD
27,679.47 +316.49 (+1.16%) CMC Crypto 200
588.82 +4.67 (+0.80%)
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 | 2023-07-12 9:36AM EDT | 5.00 | 16.71 | 16.00 | 16.20 | 0.00 | - | 1 | 45 | 366.60% |
| ARKF240119C00008000 | 2023-10-02 3:46PM EDT | 8.00 | 11.39 | 9.40 | 11.30 | 0.00 | - | 2 | 2 | 128.71% |
| ARKF240119C00010000 | 2023-10-02 3:46PM EDT | 10.00 | 9.40 | 8.80 | 9.10 | 0.00 | - | 1 | 253 | 68.16% |
| ARKF240119C00013000 | 2023-09-27 3:01PM EDT | 13.00 | 6.10 | 6.00 | 6.20 | 0.00 | - | 1 | 48 | 55.08% |
| ARKF240119C00014000 | 2023-07-13 10:13AM EDT | 14.00 | 9.25 | 7.20 | 7.50 | 0.00 | - | 1 | 45 | 130.08% |
| ARKF240119C00015000 | 2023-09-18 12:24PM EDT | 15.00 | 5.90 | 4.00 | 4.40 | 0.00 | - | 1 | 168 | 51.27% |
| ARKF240119C00016000 | 2023-09-08 3:59PM EDT | 16.00 | 5.57 | 3.40 | 3.60 | 0.00 | - | 10 | 81 | 48.49% |
| ARKF240119C00017000 | 2023-09-29 2:35PM EDT | 17.00 | 3.10 | 2.65 | 2.80 | 0.00 | - | 4 | 171 | 44.14% |
| ARKF240119C00018000 | 2023-10-03 11:31AM EDT | 18.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 2 | 319 | 42.24% |
| ARKF240119C00019000 | 2023-10-04 12:30PM EDT | 19.00 | 1.45 | 1.45 | 1.60 | -0.15 | -9.37% | 22 | 496 | 40.72% |
| ARKF240119C00020000 | 2023-10-03 2:28PM EDT | 20.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 8 | 1,785 | 39.40% |
| ARKF240119C00021000 | 2023-10-03 3:20PM EDT | 21.00 | 0.61 | 0.65 | 0.80 | 0.00 | - | 37 | 1,458 | 38.38% |
| ARKF240119C00022000 | 2023-10-04 10:20AM EDT | 22.00 | 0.40 | 0.40 | 0.55 | -0.10 | -20.00% | 1 | 452 | 37.84% |
| ARKF240119C00023000 | 2023-10-03 11:29AM EDT | 23.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 12 | 723 | 36.72% |
| ARKF240119C00024000 | 2023-10-04 11:10AM EDT | 24.00 | 0.18 | 0.15 | 0.25 | -0.13 | -41.94% | 2 | 357 | 37.40% |
| ARKF240119C00025000 | 2023-10-04 3:10PM EDT | 25.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 5 | 820 | 39.16% |
| ARKF240119C00026000 | 2023-09-21 1:44PM EDT | 26.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 31 | 332 | 40.04% |
| ARKF240119C00027000 | 2023-09-15 10:51AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 12.50% |
| ARKF240119C00028000 | 2023-09-21 12:25PM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 1,023 | 46.68% |
| ARKF240119C00029000 | 2023-09-13 10:02AM EDT | 29.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 25 | 122 | 55.86% |
| ARKF240119C00030000 | 2023-09-28 11:20AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,855 | 43.16% |
| ARKF240119C00031000 | 2023-08-17 3:10PM EDT | 31.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 273 | 51.27% |
| ARKF240119C00032000 | 2023-08-03 10:45AM EDT | 32.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 59 | 51.17% |
| ARKF240119C00033000 | 2023-09-27 1:46PM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 120 | 56.25% |
| ARKF240119C00034000 | 2023-07-31 10:46AM EDT | 34.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 5 | 97 | 55.66% |
| ARKF240119C00035000 | 2023-08-17 3:05PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 317 | 57.81% |
| ARKF240119C00036000 | 2023-07-21 10:29AM EDT | 36.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 41 | 67.58% |
| ARKF240119C00037000 | 2023-06-05 9:54AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 372 | 67.58% |
| ARKF240119C00038000 | 2023-01-12 10:49AM EDT | 38.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 33 | 69.53% |
| ARKF240119C00039000 | 2023-03-22 9:46AM EDT | 39.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 42 | 65.82% |
| ARKF240119C00040000 | 2023-09-15 1:21PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 437 | 58.20% |
| ARKF240119C00044000 | 2023-07-13 12:03PM EDT | 44.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 110 | 434 | 70.31% |
| ARKF240119C00045000 | 2023-08-29 11:56AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 325 | 65.63% |
| ARKF240119C00046000 | 2023-07-18 12:03PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 73.05% |
| ARKF240119C00047000 | 2022-10-31 11:53AM EDT | 47.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 82.42% |
| ARKF240119C00048000 | 2023-02-16 10:30AM EDT | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 80.27% |
| ARKF240119C00049000 | 2023-03-28 2:59PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 196 | 77.34% |
| ARKF240119C00050000 | 2023-07-19 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,463 | 50.00% |
| ARKF240119C00051000 | 2023-02-21 11:55AM EDT | 51.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 91.02% |
| ARKF240119C00052000 | 2023-07-28 2:58PM EDT | 52.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 104.00% |
| ARKF240119C00053000 | 2022-06-24 12:06PM EDT | 53.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 25 | 109.08% |
| ARKF240119C00054000 | 2022-06-06 10:17AM EDT | 54.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 16 | 108.79% |
| ARKF240119C00055000 | 2022-08-08 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 99.22% |
| ARKF240119C00056000 | 2023-02-14 1:21PM EDT | 56.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 47 | 97.66% |
| ARKF240119C00057000 | 2022-01-04 4:35PM EDT | 57.00 | 2.40 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 125.49% |
| ARKF240119C00058000 | 2022-12-27 10:33AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 50.00% |
| ARKF240119C00059000 | 2022-01-03 2:12PM EDT | 59.00 | 3.10 | 0.15 | 1.05 | 0.00 | - | 1 | 0 | 134.77% |
| ARKF240119C00060000 | 2023-06-05 9:34AM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 6 | 199 | 99.22% |
| ARKF240119C00062000 | 2023-07-07 3:12PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 195 | 359 | 92.19% |
| ARKF240119C00063000 | 2023-08-01 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 50.00% |
| ARKF240119C00064000 | 2022-08-12 2:13PM EDT | 64.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 106.84% |
| ARKF240119C00065000 | 2023-02-02 11:21AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 37 | 100.39% |
| ARKF240119C00070000 | 2023-01-13 3:29PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 142 | 99.80% |
| ARKF240119C00075000 | 2023-02-15 4:26PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 214 | 103.91% |
| ARKF240119C00080000 | 2023-07-05 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 976 | 99.61% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240119P00005000 | 2023-02-02 11:33AM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 108 | 136.33% |
| ARKF240119P00010000 | 2023-07-31 12:30PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 1,641 | 61.33% |
| ARKF240119P00012000 | 2023-05-30 9:52AM EDT | 12.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.69% |
| ARKF240119P00013000 | 2023-08-21 3:41PM EDT | 13.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 35 | 161 | 48.73% |
| ARKF240119P00014000 | 2023-09-26 2:37PM EDT | 14.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 535 | 47.07% |
| ARKF240119P00015000 | 2023-09-21 3:16PM EDT | 15.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 10 | 201 | 43.46% |
| ARKF240119P00016000 | 2023-10-03 3:18PM EDT | 16.00 | 0.51 | 0.40 | 0.55 | -0.02 | -3.77% | 1 | 99 | 42.14% |
| ARKF240119P00017000 | 2023-10-03 2:01PM EDT | 17.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 36 | 170 | 38.67% |
| ARKF240119P00018000 | 2023-10-04 3:34PM EDT | 18.00 | 1.02 | 0.95 | 1.10 | -0.16 | -13.56% | 88 | 183 | 37.35% |
| ARKF240119P00019000 | 2023-10-04 1:47PM EDT | 19.00 | 1.55 | 1.40 | 1.50 | +0.19 | +13.97% | 4 | 260 | 34.86% |
| ARKF240119P00020000 | 2023-10-04 1:47PM EDT | 20.00 | 2.10 | 1.90 | 2.05 | -0.15 | -6.67% | 8 | 328 | 33.45% |
| ARKF240119P00021000 | 2023-10-04 1:47PM EDT | 21.00 | 2.79 | 2.55 | 2.75 | +0.07 | +2.57% | 4 | 252 | 33.20% |
| ARKF240119P00022000 | 2023-09-08 10:41AM EDT | 22.00 | 2.14 | 3.30 | 3.50 | 0.00 | - | 120 | 110 | 31.84% |
| ARKF240119P00023000 | 2023-08-21 3:16PM EDT | 23.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 2 | 81 | 0.00% |
| ARKF240119P00024000 | 2023-09-22 2:39PM EDT | 24.00 | 5.30 | 5.00 | 5.40 | 0.00 | - | 1 | 26 | 37.89% |
| ARKF240119P00025000 | 2023-09-19 10:56AM EDT | 25.00 | 5.30 | 6.00 | 6.30 | 0.00 | - | 1 | 67 | 37.11% |
| ARKF240119P00026000 | 2023-07-19 10:08AM EDT | 26.00 | 3.32 | 6.30 | 6.60 | 0.00 | - | 5 | 27 | 0.00% |
| ARKF240119P00027000 | 2023-05-03 11:12AM EDT | 27.00 | 9.90 | 7.10 | 7.40 | 0.00 | - | 25 | 54 | 0.00% |
| ARKF240119P00028000 | 2022-12-13 2:07PM EDT | 28.00 | 12.64 | 12.00 | 12.30 | 0.00 | - | 30 | 30 | 134.38% |
| ARKF240119P00029000 | 2023-02-28 2:16PM EDT | 29.00 | 11.06 | 10.80 | 11.10 | 0.00 | - | 4 | 7 | 78.61% |
| ARKF240119P00030000 | 2022-12-19 4:33PM EDT | 30.00 | 15.73 | 13.40 | 13.80 | 0.00 | - | 3 | 8 | 129.05% |
| ARKF240119P00031000 | 2022-02-01 4:12PM EDT | 31.00 | 5.80 | 6.30 | 8.60 | 0.00 | - | 2 | 2 | 0.00% |
| ARKF240119P00032000 | 2023-02-02 10:42AM EDT | 32.00 | 11.61 | 13.50 | 13.80 | 0.00 | - | 3 | 0 | 77.44% |
| ARKF240119P00033000 | 2023-03-23 2:40PM EDT | 33.00 | 15.50 | 14.60 | 15.00 | 0.00 | - | 1 | 0 | 86.52% |
| ARKF240119P00034000 | 2022-06-28 9:35AM EDT | 34.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| ARKF240119P00035000 | 2023-06-02 11:53AM EDT | 35.00 | 15.10 | 13.80 | 14.40 | 0.00 | - | 2 | 0 | 0.00% |
| ARKF240119P00036000 | 2023-06-05 1:27PM EDT | 36.00 | 16.00 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 0.00% |
| ARKF240119P00037000 | 2023-06-22 9:36AM EDT | 37.00 | 17.00 | 13.50 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00038000 | 2023-07-18 9:37AM EDT | 38.00 | 14.30 | 17.40 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00039000 | 2023-07-28 9:59AM EDT | 39.00 | 15.60 | 18.30 | 20.20 | 0.00 | - | 2 | 0 | 63.67% |
| ARKF240119P00040000 | 2023-09-22 12:49PM EDT | 40.00 | 21.00 | 20.20 | 23.10 | 0.00 | - | 2 | 0 | 97.95% |
| ARKF240119P00044000 | 2022-12-02 12:00PM EDT | 44.00 | 27.60 | 29.40 | 30.10 | 0.00 | - | 1 | 0 | 225.29% |
| ARKF240119P00045000 | 2022-07-05 2:52PM EDT | 45.00 | 28.50 | 24.40 | 25.00 | 0.00 | - | 1 | 25 | 0.00% |
| ARKF240119P00046000 | 2022-06-15 12:57PM EDT | 46.00 | 29.80 | 29.50 | 30.10 | 0.00 | - | 26 | 3 | 180.57% |
| 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 | 2022-08-04 10:00AM EDT | 49.00 | 28.50 | 31.80 | 32.30 | 0.00 | - | 3 | 0 | 165.82% |
| ARKF240119P00050000 | 2022-08-10 11:46AM EDT | 50.00 | 29.26 | 31.50 | 32.00 | 0.00 | - | 1 | 0 | 121.78% |
| 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 | 35.50 | 36.00 | 0.00 | - | 1 | 1 | 191.11% |
| ARKF240119P00053000 | 2022-05-16 11:56AM EDT | 53.00 | 34.90 | 36.30 | 37.70 | 0.00 | - | - | 2 | 199.66% |
| ARKF240119P00054000 | 2022-04-13 3:04PM EDT | 54.00 | 28.10 | 33.40 | 38.00 | 0.00 | - | 5 | 21 | 125.68% |
| ARKF240119P00055000 | 2022-07-13 10:05AM EDT | 55.00 | 38.95 | 33.80 | 34.20 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF240119P00056000 | 2022-07-22 9:52AM EDT | 56.00 | 37.10 | 37.20 | 37.80 | 0.00 | - | 1 | 0 | 117.38% |
| ARKF240119P00058000 | 2022-04-19 2:22PM EDT | 58.00 | 32.60 | 37.50 | 42.00 | 0.00 | - | - | 6 | 133.98% |
| ARKF240119P00059000 | 2022-05-27 10:08AM EDT | 59.00 | 40.25 | 40.90 | 41.50 | 0.00 | - | 1 | 1 | 154.49% |
| ARKF240119P00060000 | 2023-02-23 2:56PM EDT | 60.00 | 42.20 | 42.10 | 43.30 | 0.00 | - | 3 | 0 | 173.39% |
| ARKF240119P00063000 | 2022-04-19 1:45PM EDT | 63.00 | 37.41 | 42.10 | 47.00 | 0.00 | - | - | 7 | 129.49% |
| ARKF240119P00064000 | 2022-06-24 10:51AM EDT | 64.00 | 46.60 | 45.60 | 46.60 | 0.00 | - | 1 | 0 | 157.37% |
| ARKF240119P00070000 | 2022-12-20 12:58PM EDT | 70.00 | 55.50 | 53.50 | 54.40 | 0.00 | - | 3 | 0 | 223.68% |
| ARKF240119P00080000 | 2023-07-05 9:30AM EDT | 80.00 | 58.60 | 57.00 | 59.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
