Singapore markets close in 6 hours 20 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.03-0.16 (-1.05%)
At close: 04:00PM EST
14.97 -0.06 (-0.40%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119C000050002022-11-09 3:13PM EST5.009.4010.0010.400.00-2019168.75%
ARKF240119C000100002022-11-30 2:33PM EST10.007.106.006.400.00-113459.47%
ARKF240119C000130002022-10-12 12:29PM EST13.004.905.706.100.00-16484.33%
ARKF240119C000140002022-10-13 8:51AM EST14.003.955.205.400.00-14180.22%
ARKF240119C000150002022-12-05 2:12PM EST15.003.803.103.500.00-117252.54%
ARKF240119C000160002022-11-30 3:20PM EST16.003.602.753.100.00-12752.44%
ARKF240119C000170002022-12-07 10:00AM EST17.002.502.452.70-0.40-13.79%17652.10%
ARKF240119C000180002022-11-21 10:48AM EST18.002.402.102.350.00-119151.17%
ARKF240119C000190002022-12-06 2:24PM EST19.001.931.802.050.00-538250.46%
ARKF240119C000200002022-12-07 12:51PM EST20.001.651.451.850.00-12,61452.93%
ARKF240119C000210002022-12-01 2:46PM EST21.001.851.251.600.00-60096352.12%
ARKF240119C000220002022-12-05 1:32PM EST22.001.251.051.35-0.21-14.38%613850.88%
ARKF240119C000230002022-12-01 12:19PM EST23.001.450.951.200.00-38250.93%
ARKF240119C000240002022-11-10 1:59PM EST24.001.270.801.050.00-2510250.68%
ARKF240119C000250002022-12-01 11:50AM EST25.001.200.650.950.00-343151.07%
ARKF240119C000260002022-12-06 11:01AM EST26.000.700.550.850.00-27251.17%
ARKF240119C000270002022-10-12 10:08AM EST27.000.910.851.300.00-104557.76%
ARKF240119C000280002022-11-23 9:44AM EST28.000.600.400.650.00-11590750.64%
ARKF240119C000290002022-11-21 11:21AM EST29.000.540.350.600.00-19251.17%
ARKF240119C000300002022-12-06 9:45AM EST30.000.400.250.500.00-51,82850.24%
ARKF240119C000310002022-11-21 3:42PM EST31.000.450.150.550.00-126553.13%
ARKF240119C000320002022-08-29 8:30AM EST32.000.950.000.000.00-15212.50%
ARKF240119C000330002022-12-07 11:11AM EST33.000.250.100.40-0.21-45.65%36651.76%
ARKF240119C000340002022-12-06 2:20PM EST34.000.250.150.350.00-59751.47%
ARKF240119C000350002022-12-06 9:30AM EST35.000.180.000.400.00-122454.35%
ARKF240119C000360002022-11-09 2:35PM EST36.000.300.100.300.00-33852.15%
ARKF240119C000370002022-11-04 2:29PM EST37.000.270.150.350.00-337151.27%
ARKF240119C000380002022-08-18 2:53PM EST38.000.890.250.850.00-12862.40%
ARKF240119C000390002022-09-06 11:33AM EST39.000.500.350.550.00-104260.60%
ARKF240119C000400002022-11-21 11:33AM EST40.000.150.000.300.00-840356.45%
ARKF240119C000440002022-11-15 10:57AM EST44.000.220.000.250.00-138551.56%
ARKF240119C000450002022-12-07 12:13PM EST45.000.130.000.20-0.02-13.33%426750.59%
ARKF240119C000460002022-09-16 10:47AM EST46.000.320.050.300.00-37456.25%
ARKF240119C000470002022-10-31 10:53AM EST47.000.190.050.150.00-13252.15%
ARKF240119C000480002022-10-03 12:06PM EST48.000.180.050.300.00-15657.81%
ARKF240119C000490002022-11-23 2:09PM EST49.000.100.050.200.00-2012055.47%
ARKF240119C000500002022-11-28 1:30PM EST50.000.100.050.100.00-11,48152.15%
ARKF240119C000510002022-08-08 8:31AM EST51.000.350.050.350.00-103161.43%
ARKF240119C000520002022-10-10 9:39AM EST52.000.100.000.200.00-11055.66%
ARKF240119C000530002022-06-24 11:06AM EST53.000.250.200.400.00-12567.58%
ARKF240119C000540002022-06-06 9:17AM EST54.000.550.150.400.00-11667.19%
ARKF240119C000550002022-08-08 8:30AM EST55.000.200.000.300.00-13561.23%
ARKF240119C000560002022-11-18 2:07PM EST56.000.100.050.150.00-102858.20%
ARKF240119C000570002022-01-04 3:35PM EST57.002.400.000.950.00-4476.95%
ARKF240119C000580002022-11-28 3:09PM EST58.000.070.050.150.00-68459.38%
ARKF240119C000590002022-01-03 1:12PM EST59.003.100.151.050.00-1082.28%
ARKF240119C000600002022-11-10 3:08PM EST60.000.050.000.150.00-920658.20%
ARKF240119C000620002022-11-10 11:50AM EST62.000.100.000.150.00-1014459.18%
ARKF240119C000630002022-06-17 8:30AM EST63.000.300.000.300.00-1023466.02%
ARKF240119C000640002022-08-12 1:13PM EST64.000.300.000.250.00-13264.75%
ARKF240119C000650002022-08-25 9:47AM EST65.000.150.000.200.00-63763.28%
ARKF240119C000700002022-10-14 9:52AM EST70.000.100.050.200.00-1014467.77%
ARKF240119C000750002022-11-22 9:30AM EST75.000.050.000.150.00-1028365.43%
ARKF240119C000800002022-11-22 11:48AM EST80.000.050.000.150.00-297567.38%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119P000050002022-11-22 3:09PM EST5.000.200.050.350.00-404971.29%
ARKF240119P000100002022-12-01 3:38PM EST10.000.901.001.250.00-133758.35%
ARKF240119P000130002022-11-21 10:58AM EST13.002.252.002.300.00-2313252.49%
ARKF240119P000140002022-11-21 10:53AM EST14.002.802.402.750.00-2346650.66%
ARKF240119P000150002022-11-30 2:38PM EST15.002.752.903.300.00-116053.05%
ARKF240119P000160002022-11-16 9:40AM EST16.003.263.403.800.00-13950.95%
ARKF240119P000170002022-08-29 9:24AM EST17.003.730.004.700.00-134854.59%
ARKF240119P000180002022-11-14 1:15PM EST18.004.364.705.000.00-409748.10%
ARKF240119P000190002022-09-12 1:44PM EST19.004.405.606.100.00-22453.76%
ARKF240119P000200002022-12-06 2:36PM EST20.006.106.106.500.00-115747.71%
ARKF240119P000210002022-11-21 11:36AM EST21.007.106.807.200.00-17045.85%
ARKF240119P000220002022-12-06 2:19PM EST22.007.707.608.000.00-31945.22%
ARKF240119P000230002022-09-02 10:21AM EST23.007.708.609.100.00-1749.71%
ARKF240119P000240002022-08-12 9:14AM EST24.006.907.508.000.00-130.00%
ARKF240119P000250002022-08-22 12:41PM EST25.008.969.409.900.00-1370.00%
ARKF240119P000260002022-11-14 12:30PM EST26.0010.1611.1011.400.00-102841.50%
ARKF240119P000270002022-08-18 2:45PM EST27.009.2210.6011.100.00-6560.00%
ARKF240119P000280002022-08-05 1:17PM EST28.009.8011.7012.400.00-30300.00%
ARKF240119P000290002022-09-22 1:03PM EST29.0013.6013.7014.000.00-1528.52%
ARKF240119P000300002022-12-07 9:39AM EST30.0014.9214.8015.30+0.92+6.57%3745.31%
ARKF240119P000310002022-02-01 3:12PM EST31.005.806.308.600.00-220.00%
ARKF240119P000320002022-11-30 3:35PM EST32.0015.8616.7017.200.00-11644.58%
ARKF240119P000330002022-07-08 10:58AM EST33.0016.2813.2014.100.00-390.00%
ARKF240119P000340002022-06-28 8:35AM EST34.0017.300.000.000.00-11170.00%
ARKF240119P000350002022-10-20 9:07AM EST35.0019.5119.2019.600.00-37650.00%
ARKF240119P000360002022-10-04 1:58PM EST36.0019.1020.0020.400.00-240.00%
ARKF240119P000370002022-10-17 8:36AM EST37.0021.7721.0021.400.00-600.00%
ARKF240119P000380002022-07-27 8:35AM EST38.0021.280.000.000.00-260.00%
ARKF240119P000390002022-08-15 8:54AM EST39.0018.7021.4021.900.00-140.00%
ARKF240119P000400002022-10-03 2:55PM EST40.0024.2224.0024.600.00-1270.00%
ARKF240119P000440002022-12-02 11:00AM EST44.0027.6028.5029.400.00-1065.19%
ARKF240119P000450002022-07-05 1:52PM EST45.0028.5024.4025.000.00-1250.00%
ARKF240119P000460002022-06-15 11:57AM EST46.0029.8029.5030.100.00-2630.00%
ARKF240119P000470002022-04-05 11:38AM EST47.0019.2525.7028.000.00--10.00%
ARKF240119P000480002022-03-23 9:24AM EST48.0019.5724.7025.700.00-330.00%
ARKF240119P000490002022-08-04 9:00AM EST49.0028.5031.8032.300.00-300.00%
ARKF240119P000500002022-08-10 10:46AM EST50.0029.2631.5032.000.00-100.00%
ARKF240119P000510002022-01-24 9:30AM EST51.0023.000.000.000.00-3100.00%
ARKF240119P000520002022-06-15 2:09PM EST52.0036.6535.5036.000.00-110.00%
ARKF240119P000530002022-05-16 10:56AM EST53.0034.9036.3037.700.00--20.00%
ARKF240119P000540002022-04-13 2:04PM EST54.0028.1033.4038.000.00-5210.00%
ARKF240119P000550002022-07-13 9:05AM EST55.0038.9533.8034.200.00-100.00%
ARKF240119P000560002022-07-22 8:52AM EST56.0037.1037.2037.800.00-100.00%
ARKF240119P000580002022-04-19 1:22PM EST58.0032.6037.5042.000.00--60.00%
ARKF240119P000590002022-05-27 9:08AM EST59.0040.2540.9041.500.00-110.00%
ARKF240119P000600002022-12-05 10:55AM EST60.0043.8044.4045.400.00-3377.64%
ARKF240119P000630002022-04-19 12:45PM EST63.0037.4142.1047.000.00--70.00%
ARKF240119P000640002022-06-24 9:51AM EST64.0046.6045.6046.600.00-100.00%
ARKF240119P000700002022-11-25 12:44PM EST70.0054.3554.2055.700.00-3093.02%
ARKF240119P000800002022-11-09 3:11PM EST80.0065.6064.4065.400.00-20088.48%