Singapore markets open in 4 hours 5 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.90+0.94 (+5.23%)
At close: 04:00PM EDT
18.70 -0.20 (-1.06%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119C000050002023-02-24 10:54AM EDT5.0012.4013.8014.000.00-505181.25%
ARKF240119C000100002023-03-17 3:48PM EDT10.008.609.109.400.00-126355.86%
ARKF240119C000130002023-03-07 12:24PM EDT13.006.256.707.000.00-65953.17%
ARKF240119C000140002023-03-08 4:46PM EDT14.005.606.006.200.00-28251.56%
ARKF240119C000150002023-03-20 11:59AM EDT15.004.705.305.500.00-124250.20%
ARKF240119C000160002023-03-02 3:43PM EDT16.004.104.604.900.00-36851.59%
ARKF240119C000170002023-03-17 10:26AM EDT17.003.834.004.300.00-217050.32%
ARKF240119C000180002023-03-21 12:28PM EDT18.003.403.503.80+0.30+9.68%138949.93%
ARKF240119C000190002023-03-17 10:14AM EDT19.002.753.003.300.00-138848.88%
ARKF240119C000200002023-03-21 3:42PM EDT20.002.702.552.80+0.36+15.38%72,17647.19%
ARKF240119C000210002023-03-20 10:27AM EDT21.002.002.152.400.00-11,29346.36%
ARKF240119C000220002023-03-21 3:46PM EDT22.001.981.802.05+0.43+27.74%340845.68%
ARKF240119C000230002023-03-13 12:41PM EDT23.001.101.501.750.00-29445.17%
ARKF240119C000240002023-03-21 3:36PM EDT24.001.381.251.45+0.43+45.26%1119744.09%
ARKF240119C000250002023-03-21 3:05PM EDT25.001.161.001.25+0.26+28.89%1075044.09%
ARKF240119C000260002023-03-10 11:14AM EDT26.000.600.851.050.00-16643.60%
ARKF240119C000270002023-02-22 3:26PM EDT27.000.700.700.950.00-24544.48%
ARKF240119C000280002023-03-03 10:48AM EDT28.000.600.550.800.00-191244.09%
ARKF240119C000290002023-03-09 4:59PM EDT29.000.480.450.650.00-210343.26%
ARKF240119C000300002023-03-21 12:09PM EDT30.000.480.350.55+0.18+60.00%12,07943.12%
ARKF240119C000310002023-03-21 2:26PM EDT31.000.420.150.40-0.04-8.70%126641.26%
ARKF240119C000320002023-03-02 3:09PM EDT32.000.200.250.400.00-15243.02%
ARKF240119C000330002023-03-10 12:36PM EDT33.000.200.200.400.00-107744.73%
ARKF240119C000340002023-03-06 11:20AM EDT34.000.250.150.300.00-109243.26%
ARKF240119C000350002023-03-16 1:18PM EDT35.000.050.150.300.00-221644.78%
ARKF240119C000360002023-02-06 10:42AM EDT36.000.200.100.300.00-53746.19%
ARKF240119C000370002023-01-23 10:58AM EDT37.000.130.100.250.00-237145.80%
ARKF240119C000380002023-01-12 10:49AM EDT38.000.140.050.200.00-13345.02%
ARKF240119C000390002023-03-01 12:02PM EDT39.000.050.000.250.00-53748.34%
ARKF240119C000400002023-03-02 4:33PM EDT40.000.050.000.250.00-140749.61%
ARKF240119C000440002023-02-03 4:39PM EDT44.000.120.000.100.00-133346.09%
ARKF240119C000450002023-03-03 11:38AM EDT45.000.100.000.150.00-627850.29%
ARKF240119C000460002022-09-16 11:47AM EDT46.000.320.050.300.00-37452.64%
ARKF240119C000470002022-10-31 11:53AM EDT47.000.190.050.150.00-13252.15%
ARKF240119C000480002023-02-16 10:30AM EDT48.000.150.000.150.00-25853.13%
ARKF240119C000490002023-02-03 2:02PM EDT49.000.100.050.200.00-2614652.44%
ARKF240119C000500002023-03-08 1:02PM EDT50.000.050.000.100.00-61,46051.47%
ARKF240119C000510002023-02-21 11:55AM EDT51.000.100.000.150.00-102450.20%
ARKF240119C000520002023-02-08 12:55PM EDT52.000.100.000.000.00-101925.00%
ARKF240119C000530002022-06-24 12:06PM EDT53.000.250.200.400.00-12564.80%
ARKF240119C000540002022-06-06 10:17AM EDT54.000.550.150.400.00-11664.55%
ARKF240119C000550002022-08-08 9:30AM EDT55.000.200.000.300.00-13558.98%
ARKF240119C000560002023-02-14 1:21PM EDT56.000.100.000.250.00-54758.01%
ARKF240119C000570002022-01-04 4:35PM EDT57.002.400.000.950.00-4474.51%
ARKF240119C000580002022-12-27 10:33AM EDT58.000.050.000.000.00-5013725.00%
ARKF240119C000590002022-01-03 2:12PM EDT59.003.100.151.050.00-1080.03%
ARKF240119C000600002023-01-09 1:54PM EDT60.000.080.000.150.00-120656.64%
ARKF240119C000620002022-12-16 11:27AM EDT62.000.050.000.150.00-2016457.81%
ARKF240119C000630002022-06-17 9:30AM EDT63.000.300.000.300.00-1023464.55%
ARKF240119C000640002022-08-12 2:13PM EDT64.000.300.000.250.00-13263.48%
ARKF240119C000650002023-02-02 11:21AM EDT65.000.050.000.150.00-53759.57%
ARKF240119C000700002023-01-13 3:29PM EDT70.000.050.000.100.00-214259.38%
ARKF240119C000750002023-02-15 4:26PM EDT75.000.050.000.100.00-6921461.72%
ARKF240119C000800002023-02-17 12:22PM EDT80.000.050.000.100.00-197664.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119P000050002023-02-02 11:33AM EDT5.000.050.000.200.00-3010881.25%
ARKF240119P000100002023-03-09 3:06PM EDT10.000.420.300.450.00-41,66356.98%
ARKF240119P000130002023-03-10 4:24PM EDT13.001.200.750.950.00-423650.73%
ARKF240119P000140002023-03-16 2:50PM EDT14.001.271.001.200.00-1048251.56%
ARKF240119P000150002023-03-15 1:56PM EDT15.001.831.251.500.00-2018050.22%
ARKF240119P000160002023-03-16 1:46PM EDT16.001.951.601.800.00-166648.15%
ARKF240119P000170002023-03-09 4:51PM EDT17.002.601.952.200.00-45447.12%
ARKF240119P000180002023-02-21 11:58AM EDT18.002.952.402.650.00-1312046.12%
ARKF240119P000190002023-03-21 1:57PM EDT19.003.002.853.10+0.50+20.00%245244.43%
ARKF240119P000200002023-03-21 3:41PM EDT20.003.413.403.70+0.18+5.57%216644.31%
ARKF240119P000210002023-03-10 2:35PM EDT21.005.403.904.200.00-16942.04%
ARKF240119P000220002023-02-02 4:35PM EDT22.004.004.805.100.00-51944.97%
ARKF240119P000230002023-03-21 3:30PM EDT23.005.335.305.60-0.27-4.82%56041.41%
ARKF240119P000240002023-02-16 10:30AM EDT24.005.926.607.000.00-12851.03%
ARKF240119P000250002023-02-02 4:39PM EDT25.005.907.007.400.00-336444.92%
ARKF240119P000260002022-11-14 1:30PM EDT26.0010.1610.5010.900.00-102882.57%
ARKF240119P000270002022-08-18 3:45PM EDT27.009.2210.6011.100.00-65673.12%
ARKF240119P000280002022-12-13 2:07PM EDT28.0012.6412.0012.300.00-303080.32%
ARKF240119P000290002023-02-28 2:16PM EDT29.0011.0610.2010.400.00-4734.72%
ARKF240119P000300002022-12-19 4:33PM EDT30.0015.7313.4013.800.00-3877.20%
ARKF240119P000310002022-02-01 4:12PM EDT31.005.806.308.600.00-220.00%
ARKF240119P000320002023-02-02 10:42AM EDT32.0011.6113.5013.800.00-3050.44%
ARKF240119P000330002023-03-20 9:45AM EDT33.0015.0013.8014.500.00-1144.82%
ARKF240119P000340002022-06-28 9:35AM EDT34.0017.300.000.000.00-11170.00%
ARKF240119P000350002022-10-20 10:07AM EDT35.0019.5119.2019.600.00-376599.85%
ARKF240119P000360002022-10-04 2:58PM EDT36.0019.1020.0020.400.00-2498.75%
ARKF240119P000370002022-10-17 9:36AM EDT37.0021.7721.0021.400.00-60100.54%
ARKF240119P000380002022-07-27 9:35AM EDT38.0021.280.000.000.00-260.00%
ARKF240119P000390002022-08-15 9:54AM EDT39.0018.7021.4021.900.00-1478.91%
ARKF240119P000400002022-12-16 2:38PM EDT40.0025.5022.8024.300.00-2095.48%
ARKF240119P000440002022-12-02 12:00PM EDT44.0027.6029.4030.100.00-10134.40%
ARKF240119P000450002022-07-05 2:52PM EDT45.0028.5024.4025.000.00-1250.00%
ARKF240119P000460002022-06-15 12:57PM EDT46.0029.8029.5030.100.00-263107.91%
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 EDT49.0028.5031.8032.300.00-3099.22%
ARKF240119P000500002022-08-10 11:46AM EDT50.0029.2631.5032.000.00-1073.49%
ARKF240119P000510002022-01-24 10:30AM EDT51.0023.000.000.000.00-3100.00%
ARKF240119P000520002022-06-15 3:09PM EDT52.0036.6535.5036.000.00-11114.21%
ARKF240119P000530002022-05-16 11:56AM EDT53.0034.9036.3037.700.00--2119.26%
ARKF240119P000540002022-04-13 3:04PM EDT54.0028.1033.4038.000.00-52175.93%
ARKF240119P000550002022-07-13 10:05AM EDT55.0038.9533.8034.200.00-100.00%
ARKF240119P000560002022-07-22 9:52AM EDT56.0037.1037.2037.800.00-1071.29%
ARKF240119P000580002022-04-19 2:22PM EDT58.0032.6037.5042.000.00--680.81%
ARKF240119P000590002022-05-27 10:08AM EDT59.0040.2540.9041.500.00-1192.72%
ARKF240119P000600002023-02-23 2:56PM EDT60.0042.2040.7041.900.00-3065.82%
ARKF240119P000630002022-04-19 1:45PM EDT63.0037.4142.1047.000.00--778.52%
ARKF240119P000640002022-06-24 10:51AM EDT64.0046.6045.6046.600.00-1094.53%
ARKF240119P000700002022-12-20 12:58PM EDT70.0055.5053.5054.400.00-30133.59%
ARKF240119P000800002022-11-09 4:11PM EDT80.0065.6063.9065.600.00-200153.08%