Singapore markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.85+0.36 (+2.32%)
At close: 04:00PM EDT
15.85 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119C000050002022-06-24 11:28AM EDT5.0012.6010.8011.200.00-48858.40%
ARKF240119C000100002022-06-30 3:41PM EDT10.007.107.207.600.00-288361.23%
ARKF240119C000130002022-06-30 9:41AM EDT13.005.405.405.800.00-44057.35%
ARKF240119C000140002022-06-24 2:43PM EDT14.006.504.905.400.00-13157.30%
ARKF240119C000150002022-07-01 11:12AM EDT15.004.704.504.90+0.21+4.68%612356.71%
ARKF240119C000160002022-07-01 9:44AM EDT16.004.204.004.50+0.02+0.48%101755.71%
ARKF240119C000170002022-06-27 10:08AM EDT17.004.903.604.100.00-13154.96%
ARKF240119C000180002022-06-23 3:28PM EDT18.004.203.303.700.00-16954.49%
ARKF240119C000190002022-06-28 11:47AM EDT19.003.803.003.300.00-213153.66%
ARKF240119C000200002022-07-01 11:42AM EDT20.002.902.703.10+0.20+7.41%22,05853.78%
ARKF240119C000210002022-05-12 12:25PM EDT21.002.722.153.800.00-12257.74%
ARKF240119C000220002022-06-29 11:21AM EDT22.002.602.202.800.00-14054.44%
ARKF240119C000230002022-06-30 10:35AM EDT23.002.062.002.300.00-15152.44%
ARKF240119C000240002022-06-28 12:31PM EDT24.002.001.802.25-0.37-15.61%16653.13%
ARKF240119C000250002022-06-30 9:31AM EDT25.001.701.601.900.00-239851.59%
ARKF240119C000260002022-06-21 1:29PM EDT26.001.751.451.750.00-123551.51%
ARKF240119C000270002022-06-24 9:47AM EDT27.002.051.301.600.00-17751.22%
ARKF240119C000280002022-06-24 9:32AM EDT28.001.601.151.450.00-15078950.76%
ARKF240119C000290002022-06-30 12:46PM EDT29.001.151.051.350.00-79450.88%
ARKF240119C000300002022-06-30 1:59PM EDT30.001.050.951.200.00-121,77450.42%
ARKF240119C000310002022-06-22 12:02PM EDT31.001.100.851.100.00-223550.20%
ARKF240119C000320002022-06-14 9:30AM EDT32.001.530.801.050.00-14650.73%
ARKF240119C000330002022-05-18 1:37PM EDT33.001.400.750.950.00-25350.68%
ARKF240119C000340002022-05-31 3:11PM EDT34.001.480.600.850.00-13951.95%
ARKF240119C000350002022-06-28 2:02PM EDT35.000.850.600.800.00-223250.24%
ARKF240119C000360002022-06-23 2:44PM EDT36.000.750.550.800.00-12250.88%
ARKF240119C000370002022-06-16 10:24AM EDT37.000.650.500.700.00-136950.34%
ARKF240119C000380002022-06-13 3:52PM EDT38.000.600.450.700.00-12750.83%
ARKF240119C000390002022-06-24 10:57AM EDT39.000.670.400.650.00-13150.68%
ARKF240119C000400002022-06-23 11:38AM EDT40.000.600.400.600.00-135151.03%
ARKF240119C000440002022-06-23 10:34AM EDT44.000.400.300.500.00-139051.86%
ARKF240119C000450002022-06-30 10:46AM EDT45.000.350.300.450.00-522451.90%
ARKF240119C000460002022-06-17 10:14AM EDT46.000.400.250.400.00-15951.17%
ARKF240119C000470002022-06-29 10:16AM EDT47.000.350.100.500.00-33351.07%
ARKF240119C000480002022-05-09 1:53PM EDT48.000.500.450.700.00-125759.42%
ARKF240119C000490002022-06-30 11:02AM EDT49.000.300.250.400.00-16453.27%
ARKF240119C000500002022-06-29 11:25AM EDT50.000.300.250.350.00-11,45253.13%
ARKF240119C000510002022-04-04 11:14AM EDT51.001.670.251.100.00-252463.89%
ARKF240119C000520002022-01-18 2:28PM EDT52.002.600.304.900.00-3896.09%
ARKF240119C000530002022-06-24 12:06PM EDT53.000.250.150.400.00-12554.10%
ARKF240119C000540002022-06-06 10:17AM EDT54.000.550.150.400.00-11654.74%
ARKF240119C000550002022-06-23 11:38AM EDT55.000.200.150.350.00-13754.39%
ARKF240119C000560002022-06-23 9:32AM EDT56.000.250.150.350.00-51754.98%
ARKF240119C000570002022-01-04 4:35PM EDT57.002.400.000.950.00-4462.79%
ARKF240119C000580002022-04-19 2:56PM EDT58.000.400.001.350.00-71668.41%
ARKF240119C000590002022-01-03 2:12PM EDT59.003.100.151.050.00-1067.19%
ARKF240119C000600002022-06-29 3:41PM EDT60.000.200.100.30-0.05-20.00%1022954.98%
ARKF240119C000620002022-06-30 10:50AM EDT62.000.240.050.300.00-2012454.79%
ARKF240119C000630002022-06-17 9:30AM EDT63.000.300.050.300.00-1023455.27%
ARKF240119C000640002022-06-21 3:50PM EDT64.000.200.000.250.00-43252.93%
ARKF240119C000650002022-06-23 9:38AM EDT65.000.150.050.250.00-13854.88%
ARKF240119C000700002022-06-23 3:54PM EDT70.000.150.000.250.00-112655.47%
ARKF240119C000750002022-04-04 10:59AM EDT75.000.600.101.800.00-129383.11%
ARKF240119C000800002022-07-01 3:58PM EDT80.000.110.100.20+0.06+120.00%296660.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF240119P000050002022-06-28 3:34PM EDT5.000.400.300.550.00-405376.17%
ARKF240119P000100002022-06-29 2:21PM EDT10.001.621.601.850.00-204264.84%
ARKF240119P000130002022-06-24 2:32PM EDT13.002.462.753.100.00-1760.11%
ARKF240119P000140002022-07-01 12:58PM EDT14.003.453.203.50-0.05-1.43%133958.06%
ARKF240119P000150002022-06-30 10:00AM EDT15.004.003.704.000.00-59756.76%
ARKF240119P000160002022-06-21 9:55AM EDT16.004.404.204.600.00-24055.74%
ARKF240119P000170002022-06-22 12:17PM EDT17.004.954.805.200.00-13554.98%
ARKF240119P000180002022-05-16 12:01AM EDT18.003.705.005.500.00--1552.59%
ARKF240119P000190002022-06-09 11:14AM EDT19.005.206.106.400.00-244153.08%
ARKF240119P000200002022-06-21 11:13AM EDT20.006.606.807.100.00-215352.56%
ARKF240119P000210002022-06-10 10:19AM EDT21.007.237.507.800.00-15551.73%
ARKF240119P000220002022-05-17 10:43AM EDT22.007.308.909.300.00-4960.23%
ARKF240119P000230002022-06-06 12:03PM EDT23.007.808.809.300.00-2752.49%
ARKF240119P000240002022-04-19 9:57AM EDT24.004.538.4011.500.00-1350.17%
ARKF240119P000250002022-06-30 10:26AM EDT25.0011.1810.5010.900.00-14051.64%
ARKF240119P000260002022-05-13 11:13AM EDT26.0010.2710.7011.100.00-201941.90%
ARKF240119P000270002022-05-19 3:49PM EDT27.0010.8812.5012.900.00-505052.73%
ARKF240119P000280002022-03-30 3:06PM EDT28.005.208.1010.400.00-220.00%
ARKF240119P000290002022-06-08 11:16AM EDT29.0011.7413.9014.300.00-1450.15%
ARKF240119P000300002022-06-17 3:07PM EDT30.0015.3514.8015.200.00-21050.10%
ARKF240119P000310002022-02-01 4:12PM EDT31.005.806.308.600.00-220.00%
ARKF240119P000320002022-06-23 10:14AM EDT32.0016.2216.6017.000.00-101649.49%
ARKF240119P000330002022-01-27 4:52PM EDT33.008.226.009.300.00-460.00%
ARKF240119P000340002022-06-28 9:35AM EDT34.0017.3018.5018.800.00-111748.19%
ARKF240119P000350002022-05-13 11:32AM EDT35.0017.5218.1019.600.00-114744.92%
ARKF240119P000360002022-02-25 1:17PM EDT36.0010.109.3011.400.00-140.00%
ARKF240119P000370002022-05-26 3:46PM EDT37.0019.7019.4019.900.00-30360.00%
ARKF240119P000380002022-03-11 12:22PM EDT38.0014.6812.9014.300.00-230.00%
ARKF240119P000390002022-05-09 10:05AM EDT39.0020.9220.3021.200.00-140.00%
ARKF240119P000400002022-05-19 11:09AM EDT40.0022.6924.5025.100.00-15154.54%
ARKF240119P000440002022-05-12 9:45AM EDT44.0029.410.000.000.00-100.00%
ARKF240119P000450002022-06-21 10:57AM EDT45.0028.7229.0029.400.00-24648.15%
ARKF240119P000460002022-06-15 12:57PM EDT46.0029.8030.0030.400.00-262848.83%
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%
ARKF240119P000490002022-06-30 10:17AM EDT49.0033.8332.9033.400.00-5650.98%
ARKF240119P000500002022-05-26 12:11PM EDT50.0032.6531.9032.400.00-760.00%
ARKF240119P000510002022-01-24 10:30AM EDT51.0023.000.000.000.00-3100.00%
ARKF240119P000520002022-06-15 3:09PM EDT52.0036.6536.0036.400.00-1152.93%
ARKF240119P000530002022-05-16 11:56AM EDT53.0034.9036.3037.700.00--262.50%
ARKF240119P000540002022-04-13 3:04PM EDT54.0028.1033.4038.000.00-5210.00%
ARKF240119P000550002022-06-30 10:17AM EDT55.0039.8138.8039.400.00-51354.69%
ARKF240119P000560002022-06-13 9:55AM EDT56.0040.7040.0040.400.00-10055.27%
ARKF240119P000580002022-04-19 2:22PM EDT58.0032.6037.5042.000.00--60.00%
ARKF240119P000590002022-05-27 10:08AM EDT59.0040.2540.9041.500.00-110.00%
ARKF240119P000600002022-05-26 12:11PM EDT60.0042.5041.8042.500.00-700.00%
ARKF240119P000630002022-04-19 1:45PM EDT63.0037.4142.1047.000.00--70.00%
ARKF240119P000640002022-06-24 10:51AM EDT64.0046.6047.8048.600.00-1066.21%
ARKF240119P000800002022-05-23 1:56PM EDT80.0062.1563.5064.500.00--070.12%