Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,300.45 +7.76 (+0.24%) Nikkei
38,298.69 +24.64 (+0.06%) Hang Seng
18,089.82 +326.79 (+1.84%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,475.32 -2,712.06 (-4.51%) CMC Crypto 200
1,261.77 -77.29 (-5.77%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240517C00019000 | 2024-03-15 1:46PM EDT | 19.00 | 10.27 | 9.20 | 9.70 | 0.00 | - | - | 1 | 237.11% |
| ARKF240517C00020000 | 2024-04-15 2:52PM EDT | 20.00 | 7.70 | 6.80 | 7.00 | 0.00 | - | 13 | 14 | 71.09% |
| ARKF240517C00022000 | 2024-04-08 3:19PM EDT | 22.00 | 7.67 | 4.80 | 6.00 | 0.00 | - | - | 1 | 105.27% |
| ARKF240517C00023000 | 2024-04-17 2:35PM EDT | 23.00 | 4.56 | 3.80 | 4.10 | 0.00 | - | - | 3 | 50.20% |
| ARKF240517C00024000 | 2024-04-25 2:47PM EDT | 24.00 | 3.30 | 2.90 | 4.10 | 0.00 | - | 100 | 95 | 79.79% |
| ARKF240517C00025000 | 2024-04-29 11:15AM EDT | 25.00 | 3.00 | 2.00 | 2.20 | 0.00 | - | 1 | 11 | 46.09% |
| ARKF240517C00026000 | 2024-05-01 3:05PM EDT | 26.00 | 1.70 | 1.25 | 1.35 | +0.40 | +30.77% | 11 | 8 | 38.28% |
| ARKF240517C00027000 | 2024-05-01 10:10AM EDT | 27.00 | 0.55 | 0.65 | 0.75 | -0.15 | -21.43% | 1 | 34 | 36.13% |
| ARKF240517C00028000 | 2024-05-01 3:18PM EDT | 28.00 | 0.55 | 0.25 | 0.40 | +0.18 | +48.65% | 45 | 235 | 37.01% |
| ARKF240517C00029000 | 2024-05-01 12:00PM EDT | 29.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 2 | 191 | 37.99% |
| ARKF240517C00030000 | 2024-05-01 2:42PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 192 | 39.45% |
| ARKF240517C00031000 | 2024-04-29 3:50PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 78 | 41.02% |
| ARKF240517C00032000 | 2024-04-29 11:03AM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 55.66% |
| ARKF240517C00033000 | 2024-04-29 11:16AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 62.89% |
| ARKF240517C00034000 | 2024-04-19 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 66.02% |
| ARKF240517C00035000 | 2024-04-10 1:18PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 25 | 72.27% |
| ARKF240517C00036000 | 2024-03-26 9:54AM EDT | 36.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 82.42% |
| ARKF240517C00037000 | 2024-03-21 3:52PM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 83.98% |
| ARKF240517C00038000 | 2024-03-15 9:47AM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 4 | 94.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240517P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 68.75% |
| ARKF240517P00023000 | 2024-04-23 3:53PM EDT | 23.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 61.33% |
| ARKF240517P00024000 | 2024-04-29 1:31PM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 41.41% |
| ARKF240517P00025000 | 2024-05-01 11:00AM EDT | 25.00 | 0.21 | 0.10 | 0.20 | +0.06 | +40.00% | 1 | 11 | 37.70% |
| ARKF240517P00026000 | 2024-05-01 11:26AM EDT | 26.00 | 0.50 | 0.30 | 0.40 | +0.30 | +150.00% | 16 | 44 | 34.28% |
| ARKF240517P00027000 | 2024-04-30 9:32AM EDT | 27.00 | 0.58 | 0.70 | 0.85 | 0.00 | - | 2 | 79 | 34.86% |
| ARKF240517P00028000 | 2024-04-29 10:30AM EDT | 28.00 | 0.83 | 1.35 | 1.45 | 0.00 | - | 1 | 24 | 32.91% |
| ARKF240517P00029000 | 2024-04-24 10:11AM EDT | 29.00 | 1.37 | 2.15 | 2.30 | 0.00 | - | 1 | 11 | 35.94% |
| ARKF240517P00030000 | 2024-04-19 2:37PM EDT | 30.00 | 3.40 | 2.10 | 3.30 | 0.00 | - | 1 | 7 | 45.90% |
| ARKF240517P00031000 | 2024-03-21 12:46PM EDT | 31.00 | 1.65 | 3.50 | 5.10 | 0.00 | - | - | 1 | 54.88% |
| ARKF240517P00032000 | 2024-04-24 11:29AM EDT | 32.00 | 4.20 | 5.00 | 6.10 | 0.00 | - | 6 | 0 | 83.01% |
| ARKF240517P00033000 | 2024-04-09 10:08AM EDT | 33.00 | 3.70 | 6.00 | 6.90 | 0.00 | - | 5 | 5 | 84.57% |
| ARKF240517P00035000 | 2024-03-14 10:36AM EDT | 35.00 | 5.35 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.