Singapore markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.85+0.74 (+4.32%)
At close: 04:00PM EDT
17.99 +0.14 (+0.78%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220701C000100002022-06-17 12:31PM EDT10.005.207.608.100.00-2250.00%
ARKF220701C000140002022-06-17 9:38AM EDT14.001.663.704.000.00-1050.00%
ARKF220701C000145002022-06-21 10:42AM EDT14.502.103.203.500.00-1150.00%
ARKF220701C000155002022-06-24 11:56AM EDT15.502.032.302.50+0.28+16.00%553475.00%
ARKF220701C000160002022-06-24 3:09PM EDT16.001.901.852.05+1.05+123.53%62674.22%
ARKF220701C000165002022-06-24 11:35AM EDT16.501.291.451.60+0.29+29.00%811072.27%
ARKF220701C000170002022-06-24 3:32PM EDT17.001.171.101.20+0.46+64.79%10817271.48%
ARKF220701C000175002022-06-24 3:57PM EDT17.500.820.750.90+0.37+82.22%915670.31%
ARKF220701C000180002022-06-24 3:27PM EDT18.000.600.500.60+0.30+100.00%7611467.97%
ARKF220701C000185002022-06-24 3:08PM EDT18.500.350.300.40+0.15+75.00%10311966.80%
ARKF220701C000190002022-06-24 3:09PM EDT19.000.200.150.25+0.14+233.33%613864.84%
ARKF220701C000195002022-06-24 2:07PM EDT19.500.050.050.150.00-41662.11%
ARKF220701C000200002022-06-24 3:16PM EDT20.000.060.000.10+0.01+20.00%22561.72%
ARKF220701C000205002022-06-10 10:23AM EDT20.500.230.000.100.00-1671.48%
ARKF220701C000210002022-06-24 9:42AM EDT21.000.100.000.10-0.10-50.00%16780.47%
ARKF220701C000220002022-06-08 12:23PM EDT22.000.400.000.150.00-12107.03%
ARKF220701C000225002022-06-02 3:19PM EDT22.500.380.000.150.00-1112115.63%
ARKF220701C000230002022-06-02 12:32PM EDT23.000.330.000.150.00-58123.44%
ARKF220701C000235002022-05-31 11:04AM EDT23.500.250.000.150.00--1132.03%
ARKF220701C000240002022-06-02 12:38PM EDT24.000.200.000.150.00-13139.06%
ARKF220701C000250002022-06-03 9:30AM EDT25.000.150.000.150.00-11153.91%
ARKF220701C000350002022-06-13 9:31AM EDT35.000.100.000.000.00--250.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220701P000110002022-06-13 1:46PM EDT11.000.160.000.050.00-161184.38%
ARKF220701P000115002022-06-24 9:52AM EDT11.500.070.000.15-0.03-30.00%1020206.25%
ARKF220701P000120002022-05-16 12:01AM EDT12.000.300.050.200.00--2211.72%
ARKF220701P000125002022-06-15 2:42PM EDT12.500.150.000.150.00--2172.66%
ARKF220701P000130002022-06-16 10:00AM EDT13.000.350.000.150.00-18157.03%
ARKF220701P000135002022-06-22 10:27AM EDT13.500.100.000.200.00-15150.78%
ARKF220701P000140002022-06-23 11:20AM EDT14.000.070.000.200.00-112135.16%
ARKF220701P000145002022-06-24 12:30PM EDT14.500.050.000.10-0.05-50.00%1240101.56%
ARKF220701P000150002022-06-24 3:34PM EDT15.000.050.050.10-0.13-72.22%288396.88%
ARKF220701P000155002022-06-24 3:37PM EDT15.500.100.050.10-0.16-61.54%193482.81%
ARKF220701P000160002022-06-24 3:56PM EDT16.000.140.100.15-0.21-60.00%552279.69%
ARKF220701P000165002022-06-24 3:58PM EDT16.500.200.150.25-0.37-64.91%7976.17%
ARKF220701P000170002022-06-24 3:58PM EDT17.000.350.300.35-0.30-46.15%36574.61%
ARKF220701P000175002022-06-24 3:52PM EDT17.500.520.450.55-0.48-48.00%7173.05%
ARKF220701P000180002022-06-24 3:59PM EDT18.000.800.700.80-0.47-37.01%129573.44%
ARKF220701P000185002022-06-24 2:11PM EDT18.501.120.951.10-1.63-59.27%8769.92%
ARKF220701P000190002022-06-24 10:36AM EDT19.001.451.301.50-0.90-38.30%5771.68%
ARKF220701P000200002022-06-23 10:48AM EDT20.003.352.152.450.00-5683.59%
ARKF220701P000205002022-06-09 9:56AM EDT20.502.352.502.950.00-6778.91%
ARKF220701P000215002022-06-13 3:38PM EDT21.506.363.404.000.00--089.84%
ARKF220701P000220002022-06-24 12:58PM EDT22.004.403.904.50+0.27+6.54%2298.44%
ARKF220701P000225002022-06-01 9:42AM EDT22.504.054.206.400.00-11219.92%
ARKF220701P000235002022-05-25 3:08PM EDT23.506.205.406.400.00--6176.17%
ARKF220701P000245002022-06-10 1:53PM EDT24.507.666.308.300.00--3262.50%
ARKF220701P000250002022-06-23 12:04PM EDT25.008.226.907.900.00-23202.73%
ARKF220701P000270002022-06-17 3:42PM EDT27.0011.758.909.500.00-10168.75%
ARKF220701P000300002022-06-14 2:30PM EDT30.0014.8012.0012.300.00-15100.00%