Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,072.98 +27.20 (+0.10%) CMC Crypto 200
613.19 +8.14 (+1.35%)
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 | 2023-02-24 10:54AM EDT | 5.00 | 12.40 | 13.80 | 14.00 | 0.00 | - | 50 | 51 | 81.25% |
| ARKF240119C00010000 | 2023-03-17 3:48PM EDT | 10.00 | 8.60 | 9.10 | 9.40 | 0.00 | - | 1 | 263 | 55.86% |
| ARKF240119C00013000 | 2023-03-07 12:24PM EDT | 13.00 | 6.25 | 6.70 | 7.00 | 0.00 | - | 6 | 59 | 53.17% |
| ARKF240119C00014000 | 2023-03-08 4:46PM EDT | 14.00 | 5.60 | 6.00 | 6.20 | 0.00 | - | 2 | 82 | 51.56% |
| ARKF240119C00015000 | 2023-03-20 11:59AM EDT | 15.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 1 | 242 | 50.20% |
| ARKF240119C00016000 | 2023-03-02 3:43PM EDT | 16.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 3 | 68 | 51.59% |
| ARKF240119C00017000 | 2023-03-17 10:26AM EDT | 17.00 | 3.83 | 4.00 | 4.30 | 0.00 | - | 2 | 170 | 50.32% |
| ARKF240119C00018000 | 2023-03-21 12:28PM EDT | 18.00 | 3.40 | 3.50 | 3.80 | +0.30 | +9.68% | 1 | 389 | 49.93% |
| ARKF240119C00019000 | 2023-03-17 10:14AM EDT | 19.00 | 2.75 | 3.00 | 3.30 | 0.00 | - | 1 | 388 | 48.88% |
| ARKF240119C00020000 | 2023-03-21 3:42PM EDT | 20.00 | 2.70 | 2.55 | 2.80 | +0.36 | +15.38% | 7 | 2,176 | 47.19% |
| ARKF240119C00021000 | 2023-03-20 10:27AM EDT | 21.00 | 2.00 | 2.15 | 2.40 | 0.00 | - | 1 | 1,293 | 46.36% |
| ARKF240119C00022000 | 2023-03-21 3:46PM EDT | 22.00 | 1.98 | 1.80 | 2.05 | +0.43 | +27.74% | 3 | 408 | 45.68% |
| ARKF240119C00023000 | 2023-03-13 12:41PM EDT | 23.00 | 1.10 | 1.50 | 1.75 | 0.00 | - | 2 | 94 | 45.17% |
| ARKF240119C00024000 | 2023-03-21 3:36PM EDT | 24.00 | 1.38 | 1.25 | 1.45 | +0.43 | +45.26% | 11 | 197 | 44.09% |
| ARKF240119C00025000 | 2023-03-21 3:05PM EDT | 25.00 | 1.16 | 1.00 | 1.25 | +0.26 | +28.89% | 10 | 750 | 44.09% |
| ARKF240119C00026000 | 2023-03-10 11:14AM EDT | 26.00 | 0.60 | 0.85 | 1.05 | 0.00 | - | 1 | 66 | 43.60% |
| ARKF240119C00027000 | 2023-02-22 3:26PM EDT | 27.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 2 | 45 | 44.48% |
| ARKF240119C00028000 | 2023-03-03 10:48AM EDT | 28.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 1 | 912 | 44.09% |
| ARKF240119C00029000 | 2023-03-09 4:59PM EDT | 29.00 | 0.48 | 0.45 | 0.65 | 0.00 | - | 2 | 103 | 43.26% |
| ARKF240119C00030000 | 2023-03-21 12:09PM EDT | 30.00 | 0.48 | 0.35 | 0.55 | +0.18 | +60.00% | 1 | 2,079 | 43.12% |
| ARKF240119C00031000 | 2023-03-21 2:26PM EDT | 31.00 | 0.42 | 0.15 | 0.40 | -0.04 | -8.70% | 1 | 266 | 41.26% |
| ARKF240119C00032000 | 2023-03-02 3:09PM EDT | 32.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 52 | 43.02% |
| ARKF240119C00033000 | 2023-03-10 12:36PM EDT | 33.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 10 | 77 | 44.73% |
| ARKF240119C00034000 | 2023-03-06 11:20AM EDT | 34.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 92 | 43.26% |
| ARKF240119C00035000 | 2023-03-16 1:18PM EDT | 35.00 | 0.05 | 0.15 | 0.30 | 0.00 | - | 2 | 216 | 44.78% |
| ARKF240119C00036000 | 2023-02-06 10:42AM EDT | 36.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 37 | 46.19% |
| ARKF240119C00037000 | 2023-01-23 10:58AM EDT | 37.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 2 | 371 | 45.80% |
| ARKF240119C00038000 | 2023-01-12 10:49AM EDT | 38.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 33 | 45.02% |
| ARKF240119C00039000 | 2023-03-01 12:02PM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 37 | 48.34% |
| ARKF240119C00040000 | 2023-03-02 4:33PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 407 | 49.61% |
| ARKF240119C00044000 | 2023-02-03 4:39PM EDT | 44.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 333 | 46.09% |
| ARKF240119C00045000 | 2023-03-03 11:38AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 278 | 50.29% |
| ARKF240119C00046000 | 2022-09-16 11:47AM EDT | 46.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 3 | 74 | 52.64% |
| ARKF240119C00047000 | 2022-10-31 11:53AM EDT | 47.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 52.15% |
| ARKF240119C00048000 | 2023-02-16 10:30AM EDT | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 53.13% |
| ARKF240119C00049000 | 2023-02-03 2:02PM EDT | 49.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 26 | 146 | 52.44% |
| ARKF240119C00050000 | 2023-03-08 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,460 | 51.47% |
| ARKF240119C00051000 | 2023-02-21 11:55AM EDT | 51.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 50.20% |
| ARKF240119C00052000 | 2023-02-08 12:55PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| ARKF240119C00053000 | 2022-06-24 12:06PM EDT | 53.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 25 | 64.80% |
| ARKF240119C00054000 | 2022-06-06 10:17AM EDT | 54.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 16 | 64.55% |
| ARKF240119C00055000 | 2022-08-08 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 58.98% |
| ARKF240119C00056000 | 2023-02-14 1:21PM EDT | 56.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 47 | 58.01% |
| ARKF240119C00057000 | 2022-01-04 4:35PM EDT | 57.00 | 2.40 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 74.51% |
| ARKF240119C00058000 | 2022-12-27 10:33AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 25.00% |
| ARKF240119C00059000 | 2022-01-03 2:12PM EDT | 59.00 | 3.10 | 0.15 | 1.05 | 0.00 | - | 1 | 0 | 80.03% |
| ARKF240119C00060000 | 2023-01-09 1:54PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 206 | 56.64% |
| ARKF240119C00062000 | 2022-12-16 11:27AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 164 | 57.81% |
| ARKF240119C00063000 | 2022-06-17 9:30AM EDT | 63.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 234 | 64.55% |
| ARKF240119C00064000 | 2022-08-12 2:13PM EDT | 64.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 63.48% |
| ARKF240119C00065000 | 2023-02-02 11:21AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 37 | 59.57% |
| ARKF240119C00070000 | 2023-01-13 3:29PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 142 | 59.38% |
| ARKF240119C00075000 | 2023-02-15 4:26PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 214 | 61.72% |
| ARKF240119C00080000 | 2023-02-17 12:22PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 976 | 64.06% |
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 | 81.25% |
| ARKF240119P00010000 | 2023-03-09 3:06PM EDT | 10.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 4 | 1,663 | 56.98% |
| ARKF240119P00013000 | 2023-03-10 4:24PM EDT | 13.00 | 1.20 | 0.75 | 0.95 | 0.00 | - | 4 | 236 | 50.73% |
| ARKF240119P00014000 | 2023-03-16 2:50PM EDT | 14.00 | 1.27 | 1.00 | 1.20 | 0.00 | - | 10 | 482 | 51.56% |
| ARKF240119P00015000 | 2023-03-15 1:56PM EDT | 15.00 | 1.83 | 1.25 | 1.50 | 0.00 | - | 20 | 180 | 50.22% |
| ARKF240119P00016000 | 2023-03-16 1:46PM EDT | 16.00 | 1.95 | 1.60 | 1.80 | 0.00 | - | 16 | 66 | 48.15% |
| ARKF240119P00017000 | 2023-03-09 4:51PM EDT | 17.00 | 2.60 | 1.95 | 2.20 | 0.00 | - | 4 | 54 | 47.12% |
| ARKF240119P00018000 | 2023-02-21 11:58AM EDT | 18.00 | 2.95 | 2.40 | 2.65 | 0.00 | - | 13 | 120 | 46.12% |
| ARKF240119P00019000 | 2023-03-21 1:57PM EDT | 19.00 | 3.00 | 2.85 | 3.10 | +0.50 | +20.00% | 24 | 52 | 44.43% |
| ARKF240119P00020000 | 2023-03-21 3:41PM EDT | 20.00 | 3.41 | 3.40 | 3.70 | +0.18 | +5.57% | 2 | 166 | 44.31% |
| ARKF240119P00021000 | 2023-03-10 2:35PM EDT | 21.00 | 5.40 | 3.90 | 4.20 | 0.00 | - | 1 | 69 | 42.04% |
| ARKF240119P00022000 | 2023-02-02 4:35PM EDT | 22.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 5 | 19 | 44.97% |
| ARKF240119P00023000 | 2023-03-21 3:30PM EDT | 23.00 | 5.33 | 5.30 | 5.60 | -0.27 | -4.82% | 5 | 60 | 41.41% |
| ARKF240119P00024000 | 2023-02-16 10:30AM EDT | 24.00 | 5.92 | 6.60 | 7.00 | 0.00 | - | 1 | 28 | 51.03% |
| ARKF240119P00025000 | 2023-02-02 4:39PM EDT | 25.00 | 5.90 | 7.00 | 7.40 | 0.00 | - | 33 | 64 | 44.92% |
| ARKF240119P00026000 | 2022-11-14 1:30PM EDT | 26.00 | 10.16 | 10.50 | 10.90 | 0.00 | - | 10 | 28 | 82.57% |
| ARKF240119P00027000 | 2022-08-18 3:45PM EDT | 27.00 | 9.22 | 10.60 | 11.10 | 0.00 | - | 6 | 56 | 73.12% |
| ARKF240119P00028000 | 2022-12-13 2:07PM EDT | 28.00 | 12.64 | 12.00 | 12.30 | 0.00 | - | 30 | 30 | 80.32% |
| ARKF240119P00029000 | 2023-02-28 2:16PM EDT | 29.00 | 11.06 | 10.20 | 10.40 | 0.00 | - | 4 | 7 | 34.72% |
| ARKF240119P00030000 | 2022-12-19 4:33PM EDT | 30.00 | 15.73 | 13.40 | 13.80 | 0.00 | - | 3 | 8 | 77.20% |
| 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 | 50.44% |
| ARKF240119P00033000 | 2023-03-20 9:45AM EDT | 33.00 | 15.00 | 13.80 | 14.50 | 0.00 | - | 1 | 1 | 44.82% |
| ARKF240119P00034000 | 2022-06-28 9:35AM EDT | 34.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| ARKF240119P00035000 | 2022-10-20 10:07AM EDT | 35.00 | 19.51 | 19.20 | 19.60 | 0.00 | - | 37 | 65 | 99.85% |
| ARKF240119P00036000 | 2022-10-04 2:58PM EDT | 36.00 | 19.10 | 20.00 | 20.40 | 0.00 | - | 2 | 4 | 98.75% |
| ARKF240119P00037000 | 2022-10-17 9:36AM EDT | 37.00 | 21.77 | 21.00 | 21.40 | 0.00 | - | 6 | 0 | 100.54% |
| ARKF240119P00038000 | 2022-07-27 9:35AM EDT | 38.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ARKF240119P00039000 | 2022-08-15 9:54AM EDT | 39.00 | 18.70 | 21.40 | 21.90 | 0.00 | - | 1 | 4 | 78.91% |
| ARKF240119P00040000 | 2022-12-16 2:38PM EDT | 40.00 | 25.50 | 22.80 | 24.30 | 0.00 | - | 2 | 0 | 95.48% |
| ARKF240119P00044000 | 2022-12-02 12:00PM EDT | 44.00 | 27.60 | 29.40 | 30.10 | 0.00 | - | 1 | 0 | 134.40% |
| 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 | 107.91% |
| 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 | 99.22% |
| ARKF240119P00050000 | 2022-08-10 11:46AM EDT | 50.00 | 29.26 | 31.50 | 32.00 | 0.00 | - | 1 | 0 | 73.49% |
| 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 | 114.21% |
| ARKF240119P00053000 | 2022-05-16 11:56AM EDT | 53.00 | 34.90 | 36.30 | 37.70 | 0.00 | - | - | 2 | 119.26% |
| ARKF240119P00054000 | 2022-04-13 3:04PM EDT | 54.00 | 28.10 | 33.40 | 38.00 | 0.00 | - | 5 | 21 | 75.93% |
| 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 | 71.29% |
| ARKF240119P00058000 | 2022-04-19 2:22PM EDT | 58.00 | 32.60 | 37.50 | 42.00 | 0.00 | - | - | 6 | 80.81% |
| ARKF240119P00059000 | 2022-05-27 10:08AM EDT | 59.00 | 40.25 | 40.90 | 41.50 | 0.00 | - | 1 | 1 | 92.72% |
| ARKF240119P00060000 | 2023-02-23 2:56PM EDT | 60.00 | 42.20 | 40.70 | 41.90 | 0.00 | - | 3 | 0 | 65.82% |
| ARKF240119P00063000 | 2022-04-19 1:45PM EDT | 63.00 | 37.41 | 42.10 | 47.00 | 0.00 | - | - | 7 | 78.52% |
| ARKF240119P00064000 | 2022-06-24 10:51AM EDT | 64.00 | 46.60 | 45.60 | 46.60 | 0.00 | - | 1 | 0 | 94.53% |
| ARKF240119P00070000 | 2022-12-20 12:58PM EDT | 70.00 | 55.50 | 53.50 | 54.40 | 0.00 | - | 3 | 0 | 133.59% |
| ARKF240119P00080000 | 2022-11-09 4:11PM EDT | 80.00 | 65.60 | 63.90 | 65.60 | 0.00 | - | 20 | 0 | 153.08% |
© 2023 Yahoo. All rights reserved.
