Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,448.93 +2,070.75 (+3.37%) CMC Crypto 200
1,310.18 +424.64 (+47.97%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240419C00055000 | 2024-03-12 9:31AM EDT | 55.00 | 28.00 | 24.00 | 27.20 | 0.00 | - | - | 1 | 735.74% |
| ARKW240419C00060000 | 2024-04-17 10:31AM EDT | 60.00 | 15.05 | 13.70 | 15.30 | 0.00 | - | 1 | 3 | 157.81% |
| ARKW240419C00065000 | 2024-03-26 10:25AM EDT | 65.00 | 19.77 | 7.60 | 11.40 | 0.00 | - | 2 | 2 | 107.03% |
| ARKW240419C00067000 | 2024-04-15 9:36AM EDT | 67.00 | 12.18 | 6.80 | 8.00 | 0.00 | - | 2 | 1 | 140.23% |
| ARKW240419C00069000 | 2024-03-22 1:54PM EDT | 69.00 | 13.08 | 3.40 | 6.50 | 0.00 | - | 2 | 2 | 145.31% |
| ARKW240419C00070000 | 2024-03-26 9:30AM EDT | 70.00 | 14.82 | 3.70 | 5.20 | 0.00 | - | 1 | 2 | 111.72% |
| ARKW240419C00071000 | 2024-03-27 10:18AM EDT | 71.00 | 12.50 | 1.45 | 4.50 | 0.00 | - | 1 | 1 | 113.28% |
| ARKW240419C00072000 | 2024-03-22 10:40AM EDT | 72.00 | 9.68 | 2.30 | 2.65 | 0.00 | - | 10 | 5 | 47.95% |
| ARKW240419C00074000 | 2024-04-17 9:39AM EDT | 74.00 | 2.20 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 33.40% |
| ARKW240419C00075000 | 2024-04-18 11:32AM EDT | 75.00 | 0.90 | 0.30 | 0.45 | -0.10 | -10.00% | 1 | 7 | 32.23% |
| ARKW240419C00076000 | 2024-04-17 2:48PM EDT | 76.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 30 | 36.52% |
| ARKW240419C00077000 | 2024-04-09 12:07PM EDT | 77.00 | 4.90 | 0.00 | 0.10 | 0.00 | - | 15 | 5 | 36.52% |
| ARKW240419C00078000 | 2024-04-18 10:36AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 14 | 46.29% |
| ARKW240419C00079000 | 2024-04-16 12:52PM EDT | 79.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 51.95% |
| ARKW240419C00080000 | 2024-04-16 11:45AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 35 | 55.47% |
| ARKW240419C00081000 | 2024-04-12 9:59AM EDT | 81.00 | 1.44 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 63.28% |
| ARKW240419C00082000 | 2024-04-18 12:55PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | -0.87 | -96.67% | 4 | 24 | 63.28% |
| ARKW240419C00083000 | 2024-04-16 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 69.53% |
| ARKW240419C00084000 | 2024-04-15 3:07PM EDT | 84.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 76.56% |
| ARKW240419C00085000 | 2024-04-15 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 82.81% |
| ARKW240419C00086000 | 2024-04-17 3:48PM EDT | 86.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 89.06% |
| ARKW240419C00087000 | 2024-04-09 2:02PM EDT | 87.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 81 | 94.53% |
| ARKW240419C00090000 | 2024-04-15 9:34AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 186 | 112.50% |
| ARKW240419C00095000 | 2024-04-16 11:06AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 139.06% |
| ARKW240419C00100000 | 2024-03-18 3:32PM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 164.06% |
| ARKW240419C00105000 | 2024-03-13 2:07PM EDT | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 187.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240419P00060000 | 2024-02-22 11:21AM EDT | 60.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 188.87% |
| ARKW240419P00063000 | 2024-02-21 2:56PM EDT | 63.00 | 1.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 153.91% |
| ARKW240419P00065000 | 2024-03-21 11:12AM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 29 | 85.16% |
| ARKW240419P00066000 | 2024-04-10 12:17PM EDT | 66.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 133.20% |
| ARKW240419P00067000 | 2024-03-26 9:30AM EDT | 67.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 120.70% |
| ARKW240419P00068000 | 2024-03-26 9:30AM EDT | 68.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 108.40% |
| ARKW240419P00069000 | 2024-03-22 9:33AM EDT | 69.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.80% |
| ARKW240419P00070000 | 2024-04-16 9:45AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 83.01% |
| ARKW240419P00072000 | 2024-04-16 1:14PM EDT | 72.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 35.74% |
| ARKW240419P00073000 | 2024-04-18 11:25AM EDT | 73.00 | 0.08 | 0.15 | 0.25 | -0.26 | -76.47% | 2 | 13 | 34.57% |
| ARKW240419P00074000 | 2024-04-16 1:14PM EDT | 74.00 | 0.66 | 0.40 | 0.55 | 0.00 | - | 1 | 18 | 33.40% |
| ARKW240419P00075000 | 2024-04-16 10:01AM EDT | 75.00 | 1.36 | 0.90 | 1.10 | 0.00 | - | 1 | 609 | 34.57% |
| ARKW240419P00076000 | 2024-04-16 9:54AM EDT | 76.00 | 2.10 | 1.60 | 1.85 | 0.00 | - | 1 | 16 | 36.52% |
| ARKW240419P00077000 | 2024-04-15 9:34AM EDT | 77.00 | 0.50 | 2.30 | 3.30 | 0.00 | - | 8 | 11 | 75.68% |
| ARKW240419P00078000 | 2024-04-15 11:10AM EDT | 78.00 | 1.20 | 2.20 | 4.10 | 0.00 | - | 6 | 24 | 77.25% |
| ARKW240419P00079000 | 2024-04-16 10:20AM EDT | 79.00 | 3.95 | 4.10 | 4.90 | 0.00 | - | 5 | 8 | 74.80% |
| ARKW240419P00080000 | 2024-04-15 2:56PM EDT | 80.00 | 4.17 | 5.00 | 7.20 | 0.00 | - | 29 | 6 | 100.39% |
| ARKW240419P00081000 | 2024-04-17 3:10PM EDT | 81.00 | 6.85 | 4.70 | 8.50 | 0.00 | - | 12 | 1 | 193.85% |
| ARKW240419P00082000 | 2024-04-17 3:10PM EDT | 82.00 | 7.70 | 6.10 | 9.50 | 0.00 | - | 6 | 2 | 93.95% |
| ARKW240419P00083000 | 2024-04-16 10:29AM EDT | 83.00 | 8.13 | 6.70 | 9.50 | 0.00 | - | 7 | 0 | 160.35% |
| ARKW240419P00084000 | 2024-04-18 3:36PM EDT | 84.00 | 9.40 | 8.90 | 10.40 | +6.52 | +226.39% | 1 | 1 | 84.77% |
| ARKW240419P00085000 | 2024-04-17 3:33PM EDT | 85.00 | 10.10 | 9.30 | 12.60 | 0.00 | - | 1 | 0 | 136.33% |
| ARKW240419P00090000 | 2024-04-18 9:35AM EDT | 90.00 | 15.80 | 15.10 | 16.30 | +0.70 | +4.64% | 2 | 6 | 137.50% |
| ARKW240419P00095000 | 2024-04-01 1:08PM EDT | 95.00 | 13.20 | 18.00 | 22.70 | 0.00 | - | 5 | 0 | 355.76% |
© 2024 Yahoo. All rights reserved.