Singapore markets close in 2 hours 52 minutes
Straits Times Index
3,175.25 -12.41 (-0.39%) Nikkei
37,160.70 -919.00 (-2.41%) Hang Seng
16,147.74 -238.13 (-1.45%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,983.66 +837.18 (+1.37%) CMC Crypto 200
1,287.57 -25.05 (-1.87%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF250117C00005000 | 2023-11-06 10:59AM EDT | 5.00 | 14.99 | 18.30 | 22.00 | 0.00 | - | 3 | 3 | 0.00% |
| ARKF250117C00007000 | 2024-02-13 4:51PM EDT | 7.00 | 19.36 | 21.00 | 24.20 | 0.00 | - | 1 | 3 | 202.54% |
| ARKF250117C00008000 | 2022-12-22 1:09PM EDT | 8.00 | 7.00 | 9.10 | 9.60 | 0.00 | - | 10 | 17 | 0.00% |
| ARKF250117C00009000 | 2024-01-24 10:44AM EDT | 9.00 | 17.20 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 89.45% |
| ARKF250117C00010000 | 2024-04-15 1:45PM EDT | 10.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00011000 | 2023-07-27 11:19AM EDT | 11.00 | 12.69 | 7.80 | 10.90 | 0.00 | - | 2 | 1 | 0.00% |
| ARKF250117C00012000 | 2024-03-25 3:20PM EDT | 12.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00013000 | 2024-03-19 10:16AM EDT | 13.00 | 15.81 | 14.30 | 15.70 | 0.00 | - | 1 | 12 | 77.78% |
| ARKF250117C00014000 | 2024-03-25 3:20PM EDT | 14.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00015000 | 2024-04-17 9:30AM EDT | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00016000 | 2024-03-27 2:55PM EDT | 16.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00017000 | 2024-02-28 12:27PM EDT | 17.00 | 12.40 | 13.60 | 14.10 | 0.00 | - | 1 | 77 | 106.96% |
| ARKF250117C00018000 | 2024-03-25 3:20PM EDT | 18.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKF250117C00019000 | 2024-04-15 11:20AM EDT | 19.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ARKF250117C00020000 | 2024-04-18 10:20AM EDT | 20.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ARKF250117C00021000 | 2024-04-10 2:48PM EDT | 21.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00022000 | 2024-04-05 1:57PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKF250117C00023000 | 2024-04-09 12:50PM EDT | 23.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKF250117C00024000 | 2024-03-25 11:23AM EDT | 24.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00025000 | 2024-04-12 1:27PM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00026000 | 2024-04-12 11:38AM EDT | 26.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117C00027000 | 2024-04-16 3:17PM EDT | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKF250117C00028000 | 2024-04-10 9:51AM EDT | 28.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ARKF250117C00029000 | 2024-04-16 9:44AM EDT | 29.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ARKF250117C00030000 | 2024-04-15 1:43PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ARKF250117C00031000 | 2024-04-16 3:16PM EDT | 31.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
| ARKF250117C00032000 | 2024-04-12 11:36AM EDT | 32.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKF250117C00035000 | 2024-04-18 1:17PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKF250117C00036000 | 2024-04-16 9:39AM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ARKF250117C00037000 | 2024-03-20 3:21PM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ARKF250117C00038000 | 2024-04-10 2:00PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKF250117C00039000 | 2024-01-26 10:30AM EDT | 39.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 1 | 206 | 41.48% |
| ARKF250117C00040000 | 2024-04-18 12:34PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKF250117C00041000 | 2024-04-10 11:12AM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ARKF250117C00042000 | 2024-04-16 1:46PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKF250117C00044000 | 2024-04-12 12:44PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKF250117C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF250117P00005000 | 2023-08-25 1:31PM EDT | 5.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 50 | 62 | 82.81% |
| ARKF250117P00008000 | 2023-12-04 11:38AM EDT | 8.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 70.70% |
| ARKF250117P00010000 | 2023-04-18 12:43PM EDT | 10.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 15 | 0 | 89.84% |
| ARKF250117P00011000 | 2023-09-18 11:29AM EDT | 11.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 77.05% |
| ARKF250117P00012000 | 2023-11-22 10:30AM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 25.00% |
| ARKF250117P00013000 | 2024-03-20 11:10AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKF250117P00014000 | 2023-11-29 10:30AM EDT | 14.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| ARKF250117P00015000 | 2024-04-04 10:47AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKF250117P00016000 | 2024-03-15 11:58AM EDT | 16.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 1 | 130 | 49.17% |
| ARKF250117P00017000 | 2024-03-05 1:05PM EDT | 17.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 10 | 101 | 46.05% |
| ARKF250117P00018000 | 2024-02-29 2:11PM EDT | 18.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 11 | 92 | 38.97% |
| ARKF250117P00019000 | 2024-04-04 3:00PM EDT | 19.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKF250117P00020000 | 2024-03-04 4:53PM EDT | 20.00 | 0.74 | 0.45 | 0.60 | 0.00 | - | 1 | 120 | 35.50% |
| ARKF250117P00021000 | 2024-01-17 4:04PM EDT | 21.00 | 1.70 | 0.95 | 1.10 | 0.00 | - | 3 | 53 | 40.14% |
| ARKF250117P00022000 | 2024-04-17 10:40AM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKF250117P00023000 | 2024-04-16 9:38AM EDT | 23.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ARKF250117P00024000 | 2024-04-04 3:00PM EDT | 24.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ARKF250117P00025000 | 2024-04-16 9:32AM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARKF250117P00026000 | 2023-12-19 11:27AM EDT | 26.00 | 2.85 | 3.50 | 3.90 | 0.00 | - | 10 | 27 | 48.84% |
| ARKF250117P00027000 | 2024-04-12 12:41PM EDT | 27.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| ARKF250117P00028000 | 2024-04-12 10:48AM EDT | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKF250117P00029000 | 2024-04-04 3:36PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKF250117P00030000 | 2024-03-06 12:51PM EDT | 30.00 | 4.09 | 3.40 | 3.70 | 0.00 | - | 50 | 68 | 19.83% |
| ARKF250117P00032000 | 2024-01-02 10:31AM EDT | 32.00 | 6.50 | 6.50 | 7.70 | 0.00 | - | 6 | 1 | 48.39% |
| ARKF250117P00035000 | 2024-04-10 9:48AM EDT | 35.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ARKF250117P00037000 | 2024-02-28 4:34PM EDT | 37.00 | 9.10 | 7.50 | 7.80 | 0.00 | - | - | 6 | 0.00% |
| ARKF250117P00040000 | 2024-04-10 9:48AM EDT | 40.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKF250117P00044000 | 2024-03-27 9:53AM EDT | 44.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.