Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,273.71 +150.13 (+0.71%) CMC Crypto 200
462.12 +8.22 (+1.81%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220701C00010000 | 2022-06-17 12:31PM EDT | 10.00 | 5.20 | 7.60 | 8.10 | 0.00 | - | 2 | 2 | 50.00% |
| ARKF220701C00014000 | 2022-06-17 9:38AM EDT | 14.00 | 1.66 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKF220701C00014500 | 2022-06-21 10:42AM EDT | 14.50 | 2.10 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 50.00% |
| ARKF220701C00015500 | 2022-06-24 11:56AM EDT | 15.50 | 2.03 | 2.30 | 2.50 | +0.28 | +16.00% | 55 | 34 | 75.00% |
| ARKF220701C00016000 | 2022-06-24 3:09PM EDT | 16.00 | 1.90 | 1.85 | 2.05 | +1.05 | +123.53% | 6 | 26 | 74.22% |
| ARKF220701C00016500 | 2022-06-24 11:35AM EDT | 16.50 | 1.29 | 1.45 | 1.60 | +0.29 | +29.00% | 8 | 110 | 72.27% |
| ARKF220701C00017000 | 2022-06-24 3:32PM EDT | 17.00 | 1.17 | 1.10 | 1.20 | +0.46 | +64.79% | 108 | 172 | 71.48% |
| ARKF220701C00017500 | 2022-06-24 3:57PM EDT | 17.50 | 0.82 | 0.75 | 0.90 | +0.37 | +82.22% | 91 | 56 | 70.31% |
| ARKF220701C00018000 | 2022-06-24 3:27PM EDT | 18.00 | 0.60 | 0.50 | 0.60 | +0.30 | +100.00% | 76 | 114 | 67.97% |
| ARKF220701C00018500 | 2022-06-24 3:08PM EDT | 18.50 | 0.35 | 0.30 | 0.40 | +0.15 | +75.00% | 103 | 119 | 66.80% |
| ARKF220701C00019000 | 2022-06-24 3:09PM EDT | 19.00 | 0.20 | 0.15 | 0.25 | +0.14 | +233.33% | 61 | 38 | 64.84% |
| ARKF220701C00019500 | 2022-06-24 2:07PM EDT | 19.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 16 | 62.11% |
| ARKF220701C00020000 | 2022-06-24 3:16PM EDT | 20.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 25 | 61.72% |
| ARKF220701C00020500 | 2022-06-10 10:23AM EDT | 20.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 71.48% |
| ARKF220701C00021000 | 2022-06-24 9:42AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 67 | 80.47% |
| ARKF220701C00022000 | 2022-06-08 12:23PM EDT | 22.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 107.03% |
| ARKF220701C00022500 | 2022-06-02 3:19PM EDT | 22.50 | 0.38 | 0.00 | 0.15 | 0.00 | - | 11 | 12 | 115.63% |
| ARKF220701C00023000 | 2022-06-02 12:32PM EDT | 23.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 123.44% |
| ARKF220701C00023500 | 2022-05-31 11:04AM EDT | 23.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 132.03% |
| ARKF220701C00024000 | 2022-06-02 12:38PM EDT | 24.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 139.06% |
| ARKF220701C00025000 | 2022-06-03 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 153.91% |
| ARKF220701C00035000 | 2022-06-13 9:31AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220701P00011000 | 2022-06-13 1:46PM EDT | 11.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 184.38% |
| ARKF220701P00011500 | 2022-06-24 9:52AM EDT | 11.50 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 10 | 20 | 206.25% |
| ARKF220701P00012000 | 2022-05-16 12:01AM EDT | 12.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 2 | 211.72% |
| ARKF220701P00012500 | 2022-06-15 2:42PM EDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 172.66% |
| ARKF220701P00013000 | 2022-06-16 10:00AM EDT | 13.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 157.03% |
| ARKF220701P00013500 | 2022-06-22 10:27AM EDT | 13.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 150.78% |
| ARKF220701P00014000 | 2022-06-23 11:20AM EDT | 14.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 135.16% |
| ARKF220701P00014500 | 2022-06-24 12:30PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 40 | 101.56% |
| ARKF220701P00015000 | 2022-06-24 3:34PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 28 | 83 | 96.88% |
| ARKF220701P00015500 | 2022-06-24 3:37PM EDT | 15.50 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 19 | 34 | 82.81% |
| ARKF220701P00016000 | 2022-06-24 3:56PM EDT | 16.00 | 0.14 | 0.10 | 0.15 | -0.21 | -60.00% | 55 | 22 | 79.69% |
| ARKF220701P00016500 | 2022-06-24 3:58PM EDT | 16.50 | 0.20 | 0.15 | 0.25 | -0.37 | -64.91% | 7 | 9 | 76.17% |
| ARKF220701P00017000 | 2022-06-24 3:58PM EDT | 17.00 | 0.35 | 0.30 | 0.35 | -0.30 | -46.15% | 36 | 5 | 74.61% |
| ARKF220701P00017500 | 2022-06-24 3:52PM EDT | 17.50 | 0.52 | 0.45 | 0.55 | -0.48 | -48.00% | 7 | 1 | 73.05% |
| ARKF220701P00018000 | 2022-06-24 3:59PM EDT | 18.00 | 0.80 | 0.70 | 0.80 | -0.47 | -37.01% | 12 | 95 | 73.44% |
| ARKF220701P00018500 | 2022-06-24 2:11PM EDT | 18.50 | 1.12 | 0.95 | 1.10 | -1.63 | -59.27% | 8 | 7 | 69.92% |
| ARKF220701P00019000 | 2022-06-24 10:36AM EDT | 19.00 | 1.45 | 1.30 | 1.50 | -0.90 | -38.30% | 5 | 7 | 71.68% |
| ARKF220701P00020000 | 2022-06-23 10:48AM EDT | 20.00 | 3.35 | 2.15 | 2.45 | 0.00 | - | 5 | 6 | 83.59% |
| ARKF220701P00020500 | 2022-06-09 9:56AM EDT | 20.50 | 2.35 | 2.50 | 2.95 | 0.00 | - | 6 | 7 | 78.91% |
| ARKF220701P00021500 | 2022-06-13 3:38PM EDT | 21.50 | 6.36 | 3.40 | 4.00 | 0.00 | - | - | 0 | 89.84% |
| ARKF220701P00022000 | 2022-06-24 12:58PM EDT | 22.00 | 4.40 | 3.90 | 4.50 | +0.27 | +6.54% | 2 | 2 | 98.44% |
| ARKF220701P00022500 | 2022-06-01 9:42AM EDT | 22.50 | 4.05 | 4.20 | 6.40 | 0.00 | - | 1 | 1 | 219.92% |
| ARKF220701P00023500 | 2022-05-25 3:08PM EDT | 23.50 | 6.20 | 5.40 | 6.40 | 0.00 | - | - | 6 | 176.17% |
| ARKF220701P00024500 | 2022-06-10 1:53PM EDT | 24.50 | 7.66 | 6.30 | 8.30 | 0.00 | - | - | 3 | 262.50% |
| ARKF220701P00025000 | 2022-06-23 12:04PM EDT | 25.00 | 8.22 | 6.90 | 7.90 | 0.00 | - | 2 | 3 | 202.73% |
| ARKF220701P00027000 | 2022-06-17 3:42PM EDT | 27.00 | 11.75 | 8.90 | 9.50 | 0.00 | - | 1 | 0 | 168.75% |
| ARKF220701P00030000 | 2022-06-14 2:30PM EDT | 30.00 | 14.80 | 12.00 | 12.30 | 0.00 | - | 1 | 5 | 100.00% |
© 2022 Yahoo. All rights reserved.
