Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,038.20 -294.79 (-1.52%) CMC Crypto 200
420.84 +0.70 (+0.17%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220708C00015000 | 2022-06-16 9:46AM EDT | 15.00 | 1.37 | 1.00 | 1.15 | 0.00 | - | 1 | 1 | 69.53% |
| ARKF220708C00015500 | 2022-07-01 3:25PM EDT | 15.50 | 0.65 | 0.65 | 0.80 | 0.00 | - | 11 | 30 | 66.41% |
| ARKF220708C00016000 | 2022-07-01 3:49PM EDT | 16.00 | 0.45 | 0.40 | 0.50 | +0.08 | +21.62% | 46 | 37 | 64.06% |
| ARKF220708C00016500 | 2022-07-01 2:46PM EDT | 16.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 39 | 138 | 61.72% |
| ARKF220708C00017000 | 2022-07-01 3:59PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 124 | 70 | 60.16% |
| ARKF220708C00017500 | 2022-07-01 12:42PM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 33 | 57.03% |
| ARKF220708C00018000 | 2022-06-30 2:32PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 96 | 68.75% |
| ARKF220708C00018500 | 2022-06-30 10:05AM EDT | 18.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 79.69% |
| ARKF220708C00019000 | 2022-06-27 11:22AM EDT | 19.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 78.13% |
| ARKF220708C00019500 | 2022-07-01 10:55AM EDT | 19.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 99.61% |
| ARKF220708C00020000 | 2022-06-28 10:52AM EDT | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 96.09% |
| ARKF220708C00020500 | 2022-06-15 2:48PM EDT | 20.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 128.13% |
| ARKF220708C00021500 | 2022-06-10 12:59PM EDT | 21.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 146.09% |
| ARKF220708C00022000 | 2022-06-23 11:06AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 35 | 154.69% |
| ARKF220708C00022500 | 2022-06-08 10:17AM EDT | 22.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 162.50% |
| ARKF220708C00023000 | 2022-05-27 12:00PM EDT | 23.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 189.06% |
| ARKF220708C00024000 | 2022-06-09 9:30AM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 185.16% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF220708P00011500 | 2022-06-14 3:14PM EDT | 11.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 162.50% |
| ARKF220708P00012500 | 2022-06-24 10:59AM EDT | 12.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 127.34% |
| ARKF220708P00013000 | 2022-06-30 9:38AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 100.78% |
| ARKF220708P00014000 | 2022-07-01 3:45PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 15 | 2 | 77.34% |
| ARKF220708P00014500 | 2022-06-30 3:15PM EDT | 14.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 10 | 10 | 76.95% |
| ARKF220708P00015000 | 2022-07-01 9:38AM EDT | 15.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 11 | 15 | 73.44% |
| ARKF220708P00015500 | 2022-07-01 3:08PM EDT | 15.50 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 1 | 8 | 69.53% |
| ARKF220708P00016000 | 2022-07-01 3:39PM EDT | 16.00 | 0.65 | 0.60 | 0.70 | -0.30 | -31.58% | 8 | 67 | 70.31% |
| ARKF220708P00016500 | 2022-07-01 3:56PM EDT | 16.50 | 0.91 | 0.85 | 1.00 | -0.36 | -28.35% | 23 | 239 | 65.23% |
| ARKF220708P00017000 | 2022-07-01 3:15PM EDT | 17.00 | 1.35 | 1.25 | 1.40 | -0.17 | -11.18% | 7 | 115 | 68.75% |
| ARKF220708P00017500 | 2022-06-29 11:04AM EDT | 17.50 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| ARKF220708P00018000 | 2022-07-01 3:43PM EDT | 18.00 | 2.20 | 2.15 | 2.30 | +0.25 | +12.82% | 40 | 2 | 76.17% |
| ARKF220708P00018500 | 2022-07-01 12:54PM EDT | 18.50 | 2.83 | 2.55 | 2.80 | +0.83 | +41.50% | 1 | 1 | 68.75% |
| ARKF220708P00019000 | 2022-06-22 2:24PM EDT | 19.00 | 2.85 | 3.00 | 3.30 | 0.00 | - | 1 | 3 | 50.00% |
| ARKF220708P00020000 | 2022-06-30 1:34PM EDT | 20.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 5 | 8 | 50.00% |
| ARKF220708P00021000 | 2022-06-28 11:18AM EDT | 21.00 | 4.00 | 5.00 | 5.30 | 0.00 | - | 3 | 3 | 50.00% |
| ARKF220708P00022500 | 2022-06-01 2:14PM EDT | 22.50 | 4.80 | 6.50 | 7.10 | 0.00 | - | - | 16 | 189.06% |
| ARKF220708P00023000 | 2022-06-23 12:34PM EDT | 23.00 | 6.40 | 7.00 | 7.40 | 0.00 | - | 2 | 1 | 157.81% |
| ARKF220708P00024000 | 2022-06-23 10:17AM EDT | 24.00 | 7.67 | 8.00 | 8.30 | 0.00 | - | - | 1 | 50.00% |
© 2022 Yahoo. All rights reserved.
