Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,991.68 -1,417.55 (-2.20%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 146.68% |
| ARKF240517C00020000 | 2024-04-15 2:52PM EDT | 20.00 | 7.70 | 7.80 | 9.00 | 0.00 | - | 13 | 14 | 127.93% |
| ARKF240517C00022000 | 2024-04-08 3:19PM EDT | 22.00 | 7.67 | 4.90 | 7.00 | 0.00 | - | - | 1 | 57.42% |
| ARKF240517C00023000 | 2024-04-17 2:35PM EDT | 23.00 | 4.56 | 3.90 | 5.10 | 0.00 | - | - | 3 | 65.43% |
| ARKF240517C00024000 | 2024-04-25 2:47PM EDT | 24.00 | 3.30 | 3.90 | 4.10 | 0.00 | - | 100 | 95 | 54.49% |
| ARKF240517C00025000 | 2024-04-22 1:02PM EDT | 25.00 | 2.32 | 2.95 | 3.40 | 0.00 | - | 3 | 12 | 61.13% |
| ARKF240517C00026000 | 2024-04-23 10:47AM EDT | 26.00 | 2.45 | 2.10 | 2.20 | 0.00 | - | 1 | 5 | 37.99% |
| ARKF240517C00027000 | 2024-04-26 12:25PM EDT | 27.00 | 1.25 | 1.35 | 1.40 | +0.41 | +48.81% | 3 | 31 | 33.69% |
| ARKF240517C00028000 | 2024-04-26 1:00PM EDT | 28.00 | 0.75 | 0.75 | 0.80 | +0.12 | +19.05% | 1 | 227 | 31.93% |
| ARKF240517C00029000 | 2024-04-26 1:00PM EDT | 29.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 11 | 168 | 30.91% |
| ARKF240517C00030000 | 2024-04-26 1:27PM EDT | 30.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 9 | 185 | 31.84% |
| ARKF240517C00031000 | 2024-04-26 3:49PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 74 | 33.20% |
| ARKF240517C00032000 | 2024-04-24 11:15AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 40.23% |
| ARKF240517C00033000 | 2024-04-15 9:30AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 40.63% |
| ARKF240517C00034000 | 2024-04-19 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 52.93% |
| ARKF240517C00035000 | 2024-04-10 1:18PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 25 | 55.47% |
| ARKF240517C00036000 | 2024-03-26 9:54AM EDT | 36.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 64.45% |
| ARKF240517C00037000 | 2024-03-21 3:52PM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 66.02% |
| ARKF240517C00038000 | 2024-03-15 9:47AM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 4 | 74.61% |
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 | 66.41% |
| ARKF240517P00023000 | 2024-04-23 3:53PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 54.30% |
| ARKF240517P00024000 | 2024-04-25 9:59AM EDT | 24.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 44.53% |
| ARKF240517P00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 11 | 39.26% |
| ARKF240517P00026000 | 2024-04-26 1:56PM EDT | 26.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 41 | 34.77% |
| ARKF240517P00027000 | 2024-04-25 2:15PM EDT | 27.00 | 0.66 | 0.40 | 0.45 | 0.00 | - | 1 | 73 | 31.20% |
| ARKF240517P00028000 | 2024-04-23 3:35PM EDT | 28.00 | 0.80 | 0.80 | 0.85 | 0.00 | - | 1 | 23 | 29.69% |
| ARKF240517P00029000 | 2024-04-24 10:11AM EDT | 29.00 | 1.37 | 1.40 | 1.50 | 0.00 | - | 1 | 11 | 30.47% |
| ARKF240517P00030000 | 2024-04-19 2:37PM EDT | 30.00 | 3.40 | 1.40 | 2.30 | 0.00 | - | 1 | 7 | 31.25% |
| ARKF240517P00031000 | 2024-03-21 12:46PM EDT | 31.00 | 1.65 | 3.50 | 5.10 | 0.00 | - | - | 1 | 86.72% |
| ARKF240517P00032000 | 2024-04-24 11:29AM EDT | 32.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 6 | 0 | 39.26% |
| ARKF240517P00033000 | 2024-04-09 10:08AM EDT | 33.00 | 3.70 | 5.00 | 6.10 | 0.00 | - | 5 | 5 | 71.09% |
| 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.