Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,470.86 -83.45 (-1.10%) BTC-USD
37,228.40 +543.26 (+1.48%) CMC Crypto 200
846.82 +4.37 (+0.52%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220128C00027000 | 2022-01-28 9:37AM EST | 27.00 | 1.56 | 2.35 | 2.95 | -1.50 | -49.02% | 5 | 2 | 98.44% |
| ARKF220128C00028000 | 2022-01-28 10:53AM EST | 28.00 | 1.10 | 1.50 | 1.90 | -0.35 | -24.14% | 4 | 321 | 88.28% |
| ARKF220128C00029000 | 2022-01-28 11:09AM EST | 29.00 | 0.50 | 0.65 | 0.95 | +0.10 | +25.00% | 107 | 57 | 67.19% |
| ARKF220128C00030000 | 2022-01-28 11:24AM EST | 30.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 25 | 43 | 52.73% |
| ARKF220128C00031000 | 2022-01-28 11:11AM EST | 31.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 234 | 56.25% |
| ARKF220128C00032000 | 2022-01-28 10:58AM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 254 | 85.94% |
| ARKF220128C00032500 | 2022-01-26 3:40PM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 151 | 114.84% |
| ARKF220128C00033000 | 2022-01-27 3:49PM EST | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 36 | 2,687 | 151.56% |
| ARKF220128C00033500 | 2022-01-27 11:46AM EST | 33.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 49 | 125.00% |
| ARKF220128C00034000 | 2022-01-28 11:23AM EST | 34.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 40 | 156.25% |
| ARKF220128C00034500 | 2022-01-26 12:13PM EST | 34.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 50 | 169.53% |
| ARKF220128C00035000 | 2022-01-26 3:01PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 132 | 162.50% |
| ARKF220128C00035500 | 2022-01-24 3:51PM EST | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 171.88% |
| ARKF220128C00036000 | 2022-01-26 10:05AM EST | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 184.38% |
| ARKF220128C00036500 | 2022-01-26 2:09PM EST | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 34 | 193.75% |
| ARKF220128C00037000 | 2022-01-26 10:25AM EST | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 206.25% |
| ARKF220128C00037500 | 2022-01-19 3:28PM EST | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 215.63% |
| ARKF220128C00038000 | 2022-01-21 10:07AM EST | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 225.00% |
| ARKF220128C00038500 | 2022-01-26 1:28PM EST | 38.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 234.38% |
| ARKF220128C00039000 | 2022-01-18 12:08PM EST | 39.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 243.75% |
| ARKF220128C00039500 | 2022-01-14 11:00AM EST | 39.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 253.13% |
| ARKF220128C00040000 | 2022-01-20 1:27PM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 29 | 262.50% |
| ARKF220128C00040500 | 2022-01-21 12:51PM EST | 40.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 271.88% |
| ARKF220128C00041000 | 2022-01-24 10:21AM EST | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 281.25% |
| ARKF220128C00041500 | 2022-01-13 3:10PM EST | 41.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 290.63% |
| ARKF220128C00042000 | 2022-01-18 9:57AM EST | 42.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 300.00% |
| ARKF220128C00042500 | 2022-01-19 10:51AM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 306.25% |
| ARKF220128C00043000 | 2022-01-06 12:32PM EST | 43.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 315.63% |
| ARKF220128C00043500 | 2022-01-11 3:03PM EST | 43.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 41 | 325.00% |
| ARKF220128C00044000 | 2022-01-26 11:30AM EST | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 331.25% |
| ARKF220128C00044500 | 2022-01-14 10:31AM EST | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 340.63% |
| ARKF220128C00045000 | 2022-01-24 9:48AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 350.00% |
| ARKF220128C00045500 | 2022-01-12 11:14AM EST | 45.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 356.25% |
| ARKF220128C00046000 | 2022-01-03 1:56PM EST | 46.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 362.50% |
| ARKF220128C00046500 | 2022-01-03 12:04PM EST | 46.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 371.88% |
| ARKF220128C00047000 | 2022-01-21 1:02PM EST | 47.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 514.06% |
| ARKF220128C00047500 | 2021-12-21 10:51AM EST | 47.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 507.81% |
| ARKF220128C00048000 | 2021-12-23 3:42PM EST | 48.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 481.25% |
| ARKF220128C00048500 | 2021-12-27 9:42AM EST | 48.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | - | 1 | 642.19% |
| ARKF220128C00049000 | 2021-12-27 3:53PM EST | 49.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 642.19% |
| ARKF220128C00049500 | 2021-12-30 2:47PM EST | 49.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2 | 412.50% |
| ARKF220128C00050000 | 2022-01-03 2:41PM EST | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 421.88% |
| ARKF220128C00051000 | 2021-12-15 11:41AM EST | 51.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 3 | 565.63% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220128P00020000 | 2022-01-24 11:15AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 350.00% |
| ARKF220128P00025000 | 2022-01-26 3:12PM EST | 25.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 274 | 190.63% |
| ARKF220128P00026000 | 2022-01-28 10:46AM EST | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 154.69% |
| ARKF220128P00027000 | 2022-01-28 11:07AM EST | 27.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 35 | 117.19% |
| ARKF220128P00028000 | 2022-01-28 10:50AM EST | 28.00 | 0.16 | 0.00 | 0.10 | -0.09 | -36.00% | 45 | 4,355 | 80.47% |
| ARKF220128P00029000 | 2022-01-28 10:20AM EST | 29.00 | 0.73 | 0.20 | 0.25 | -0.02 | -2.67% | 11 | 223 | 77.73% |
| ARKF220128P00030000 | 2022-01-28 10:21AM EST | 30.00 | 1.55 | 0.45 | 0.65 | +0.20 | +14.81% | 57 | 539 | 53.52% |
| ARKF220128P00031000 | 2022-01-28 10:18AM EST | 31.00 | 2.82 | 1.20 | 1.65 | +0.47 | +20.00% | 1 | 30 | 68.75% |
| ARKF220128P00032000 | 2022-01-28 11:23AM EST | 32.00 | 2.45 | 2.15 | 2.65 | -0.01 | -0.41% | 2 | 32 | 89.06% |
| ARKF220128P00032500 | 2022-01-27 10:48AM EST | 32.50 | 3.09 | 2.70 | 3.10 | 0.00 | - | 1 | 15 | 103.13% |
| ARKF220128P00033000 | 2022-01-26 2:31PM EST | 33.00 | 1.90 | 3.10 | 3.60 | 0.00 | - | 9 | 17 | 192.58% |
| ARKF220128P00033500 | 2022-01-26 2:30PM EST | 33.50 | 2.19 | 3.70 | 4.30 | 0.00 | - | 10 | 30 | 178.52% |
| ARKF220128P00034000 | 2022-01-27 3:21PM EST | 34.00 | 5.30 | 4.20 | 5.00 | 0.00 | - | 13 | 18 | 226.95% |
| ARKF220128P00034500 | 2022-01-26 10:33AM EST | 34.50 | 4.60 | 4.40 | 6.40 | 0.00 | - | 2 | 0 | 320.31% |
| ARKF220128P00035000 | 2022-01-27 2:49PM EST | 35.00 | 4.50 | 5.10 | 6.70 | -1.60 | -26.23% | 10 | 31 | 338.28% |
| ARKF220128P00035500 | 2022-01-26 2:11PM EST | 35.50 | 3.87 | 5.50 | 7.10 | 0.00 | - | 3 | 3 | 331.25% |
| ARKF220128P00036000 | 2022-01-26 10:11AM EST | 36.00 | 4.58 | 6.10 | 7.50 | 0.00 | - | 2 | 25 | 347.27% |
| ARKF220128P00036500 | 2022-01-28 9:47AM EST | 36.50 | 8.40 | 6.60 | 8.20 | +1.51 | +21.92% | 1 | 46 | 388.67% |
| ARKF220128P00037000 | 2022-01-28 10:14AM EST | 37.00 | 8.72 | 7.10 | 9.00 | +1.42 | +19.45% | 1 | 29 | 440.63% |
| ARKF220128P00037500 | 2022-01-27 10:30AM EST | 37.50 | 7.60 | 7.50 | 9.90 | 0.00 | - | 13 | 14 | 491.02% |
| ARKF220128P00038000 | 2022-01-28 9:35AM EST | 38.00 | 9.10 | 8.20 | 10.20 | +1.65 | +22.15% | 1 | 35 | 507.03% |
| ARKF220128P00038500 | 2022-01-28 9:48AM EST | 38.50 | 10.30 | 8.70 | 10.60 | +3.42 | +49.71% | 4 | 1,016 | 511.33% |
| ARKF220128P00039000 | 2022-01-26 9:34AM EST | 39.00 | 7.55 | 9.00 | 11.40 | 0.00 | - | 1 | 47 | 537.89% |
| ARKF220128P00039500 | 2021-12-31 3:46PM EST | 39.50 | 1.30 | 9.60 | 10.90 | 0.00 | - | 1,211 | 1,000 | 434.38% |
| ARKF220128P00040000 | 2022-01-26 12:29PM EST | 40.00 | 8.42 | 10.10 | 11.70 | 0.00 | - | 4 | 487 | 491.80% |
| ARKF220128P00040500 | 2022-01-24 11:48AM EST | 40.50 | 11.73 | 10.60 | 12.10 | 0.00 | - | 10 | 2,567 | 490.63% |
| ARKF220128P00041000 | 2022-01-26 12:29PM EST | 41.00 | 9.50 | 11.00 | 13.40 | 0.00 | - | 4 | 4 | 595.70% |
| ARKF220128P00041500 | 2022-01-26 12:24PM EST | 41.50 | 9.80 | 11.70 | 13.90 | 0.00 | - | 5 | 6 | 633.20% |
| ARKF220128P00042000 | 2022-01-26 12:28PM EST | 42.00 | 10.55 | 12.10 | 13.80 | 0.00 | - | 2 | 3 | 557.81% |
| ARKF220128P00042500 | 2022-01-25 3:52PM EST | 42.50 | 11.88 | 12.50 | 14.80 | 0.00 | - | 2 | 2 | 623.44% |
| ARKF220128P00043000 | 2022-01-28 9:38AM EST | 43.00 | 14.31 | 13.20 | 15.30 | +3.60 | +33.61% | 1 | 2 | 661.33% |
| ARKF220128P00043500 | 2022-01-10 10:22AM EST | 43.50 | 8.67 | 13.40 | 15.80 | 0.00 | - | 1 | 1 | 635.94% |
| ARKF220128P00044000 | 2022-01-26 12:26PM EST | 44.00 | 12.65 | 14.10 | 16.40 | 0.00 | - | 2 | 1 | 686.33% |
| ARKF220128P00044500 | 2022-01-25 9:30AM EST | 44.50 | 14.13 | 14.60 | 16.90 | 0.00 | - | 1 | 0 | 698.83% |
| ARKF220128P00045000 | 2022-01-28 10:57AM EST | 45.00 | 16.00 | 15.10 | 16.70 | +2.39 | +17.56% | 4 | 13 | 614.06% |
| ARKF220128P00046000 | 2022-01-26 12:27PM EST | 46.00 | 14.77 | 16.20 | 18.00 | 0.00 | - | 4 | 0 | 694.53% |
| ARKF220128P00047000 | 2022-01-24 9:30AM EST | 47.00 | 17.70 | 17.10 | 19.30 | 0.00 | - | 17 | 0 | 743.75% |
| ARKF220128P00047500 | 2022-01-14 2:34PM EST | 47.50 | 13.10 | 17.60 | 19.90 | 0.00 | - | 1 | 1 | 767.97% |
| ARKF220128P00048000 | 2022-01-19 9:59AM EST | 48.00 | 14.35 | 18.10 | 20.30 | 0.00 | - | 6 | 0 | 765.63% |
| ARKF220128P00049000 | 2022-01-24 9:38AM EST | 49.00 | 19.30 | 19.10 | 21.30 | 0.00 | - | 1 | 0 | 786.72% |
| ARKF220128P00050000 | 2022-01-19 9:59AM EST | 50.00 | 16.22 | 19.90 | 22.00 | 0.00 | - | 4 | 0 | 733.59% |
| ARKF220128P00053000 | 2022-01-24 11:52AM EST | 53.00 | 24.85 | 23.10 | 25.30 | 0.00 | - | 1 | 1 | 864.84% |
© 2022 Yahoo. All rights reserved.
