Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.10 +53.42 (+1.02%) Dow
39,829.53 +271.42 (+0.69%) Nasdaq
16,722.25 +211.07 (+1.28%) Bitcoin USD
65,394.57 +4,196.13 (+6.86%) CMC Crypto 200
1,376.41 +108.46 (+8.56%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240517C00065000 | 2024-04-30 10:19AM EDT | 65.00 | 11.47 | 10.90 | 14.10 | 0.00 | - | 1 | 2 | 224.81% |
| ARKW240517C00070000 | 2024-04-30 12:34PM EDT | 70.00 | 5.75 | 6.80 | 9.10 | 0.00 | - | 2 | 4 | 97.07% |
| ARKW240517C00071000 | 2024-05-10 10:19AM EDT | 71.00 | 4.23 | 4.50 | 8.10 | 0.00 | - | 1 | 2 | 148.78% |
| ARKW240517C00072000 | 2024-05-09 1:16PM EDT | 72.00 | 4.05 | 3.60 | 6.10 | 0.00 | - | 1 | 1 | 86.62% |
| ARKW240517C00073000 | 2024-05-15 1:55PM EDT | 73.00 | 4.57 | 4.30 | 4.90 | +1.32 | +40.62% | 10 | 10 | 64.36% |
| ARKW240517C00074000 | 2024-04-22 11:37AM EDT | 74.00 | 2.53 | 3.00 | 4.10 | 0.00 | - | - | 1 | 65.04% |
| ARKW240517C00075000 | 2024-05-13 10:26AM EDT | 75.00 | 1.48 | 2.50 | 3.50 | 0.00 | - | 1 | 205 | 71.05% |
| ARKW240517C00076000 | 2024-05-15 10:19AM EDT | 76.00 | 1.62 | 1.80 | 2.00 | +0.22 | +15.71% | 2 | 28 | 37.40% |
| ARKW240517C00077000 | 2024-05-15 10:39AM EDT | 77.00 | 0.95 | 1.10 | 1.30 | +0.11 | +13.10% | 4 | 8 | 35.60% |
| ARKW240517C00078000 | 2024-05-15 12:33PM EDT | 78.00 | 0.63 | 0.65 | 0.80 | -0.07 | -10.00% | 7 | 77 | 35.74% |
| ARKW240517C00079000 | 2024-05-15 11:15AM EDT | 79.00 | 0.40 | 0.35 | 0.50 | +0.15 | +60.00% | 1 | 36 | 37.79% |
| ARKW240517C00080000 | 2024-05-14 3:59PM EDT | 80.00 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 2 | 85 | 39.36% |
| ARKW240517C00081000 | 2024-05-14 10:23AM EDT | 81.00 | 0.19 | 0.10 | 0.20 | -0.06 | -24.00% | 2 | 27 | 42.58% |
| ARKW240517C00082000 | 2024-05-10 2:32PM EDT | 82.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 101 | 132 | 50.59% |
| ARKW240517C00083000 | 2024-05-07 1:39PM EDT | 83.00 | 0.25 | 0.05 | 1.20 | 0.00 | - | 1 | 11 | 83.98% |
| ARKW240517C00084000 | 2024-04-29 1:10PM EDT | 84.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 12 | 10 | 79.88% |
| ARKW240517C00085000 | 2024-05-14 9:33AM EDT | 85.00 | 0.18 | 0.05 | 0.30 | +0.13 | +162.50% | 1 | 68 | 70.31% |
| ARKW240517C00086000 | 2024-05-14 9:35AM EDT | 86.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 76.95% |
| ARKW240517C00087000 | 2024-04-22 10:21AM EDT | 87.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 102.73% |
| ARKW240517C00088000 | 2024-04-30 12:23PM EDT | 88.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 4 | 12 | 109.77% |
| ARKW240517C00089000 | 2024-04-22 3:43PM EDT | 89.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 101.37% |
| ARKW240517C00090000 | 2024-05-14 3:16PM EDT | 90.00 | 0.06 | 0.05 | 0.25 | +0.01 | +20.00% | 3 | 59 | 98.83% |
| ARKW240517C00091000 | 2024-05-14 3:52PM EDT | 91.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 3 | 25 | 86.33% |
| ARKW240517C00093000 | 2024-04-15 11:14AM EDT | 93.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 87.50% |
| ARKW240517C00094000 | 2024-03-22 2:31PM EDT | 94.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.68% |
| ARKW240517C00095000 | 2024-04-16 11:06AM EDT | 95.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 96.09% |
| ARKW240517C00100000 | 2024-04-05 11:50AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 116.41% |
| ARKW240517C00110000 | 2024-03-18 3:16PM EDT | 110.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 230.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240517P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 26 | 143.95% |
| ARKW240517P00070000 | 2024-05-10 11:57AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 347 | 95.90% |
| ARKW240517P00071000 | 2024-05-03 9:40AM EDT | 71.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 86.33% |
| ARKW240517P00072000 | 2024-05-13 9:57AM EDT | 72.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 76.47% |
| ARKW240517P00073000 | 2024-05-14 9:31AM EDT | 73.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 50.59% |
| ARKW240517P00074000 | 2024-05-10 3:30PM EDT | 74.00 | 1.25 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 41.99% |
| ARKW240517P00075000 | 2024-05-15 2:10PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | -0.50 | -71.43% | 2 | 213 | 39.16% |
| ARKW240517P00076000 | 2024-05-06 2:27PM EDT | 76.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 3 | 5 | 37.84% |
| ARKW240517P00077000 | 2024-04-23 1:40PM EDT | 77.00 | 0.70 | 0.65 | 0.80 | -2.50 | -78.12% | 1 | 10 | 37.79% |
| ARKW240517P00078000 | 2024-04-24 9:30AM EDT | 78.00 | 3.18 | 1.15 | 1.30 | 0.00 | - | 29 | 36 | 37.89% |
| ARKW240517P00079000 | 2024-04-09 11:02AM EDT | 79.00 | 2.67 | 3.30 | 3.90 | 0.00 | - | 1 | 1 | 99.71% |
| ARKW240517P00080000 | 2024-05-14 3:28PM EDT | 80.00 | 4.24 | 2.50 | 3.00 | 0.00 | - | 2 | 4 | 51.56% |
| ARKW240517P00081000 | 2024-04-15 10:16AM EDT | 81.00 | 4.66 | 3.90 | 5.80 | 0.00 | - | 1 | 1 | 97.71% |
| ARKW240517P00082000 | 2024-04-22 2:21PM EDT | 82.00 | 8.00 | 4.20 | 5.10 | 0.00 | - | - | 4 | 51.37% |
| ARKW240517P00083000 | 2024-04-08 10:20AM EDT | 83.00 | 4.50 | 4.80 | 8.10 | 0.00 | - | - | 1 | 102.39% |
| ARKW240517P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 10.40 | 5.50 | 8.70 | 0.00 | - | 2 | 2 | 94.73% |
| ARKW240517P00085000 | 2024-05-09 9:41AM EDT | 85.00 | 9.71 | 6.40 | 9.60 | 0.00 | - | 2 | 2 | 97.66% |
© 2024 Yahoo. All rights reserved.