Singapore markets open in 7 hours 55 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.74 -1.67 (-0.03%) Dow
39,839.20 -33.79 (-0.08%) Nasdaq
16,822.99 -9.63 (-0.06%) Bitcoin USD
70,111.48 +431.12 (+0.62%) CMC Crypto 200
1,522.88 -3.53 (-0.23%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621C00030000 | 2024-04-18 2:12PM EDT | 30.00 | 43.65 | 45.90 | 49.90 | 0.00 | - | 1 | 1 | 247.56% |
| ARKW240621C00035000 | 2024-02-16 11:21AM EDT | 35.00 | 43.04 | 44.00 | 46.60 | 0.00 | - | 5 | 8 | 227.83% |
| ARKW240621C00040000 | 2024-05-03 1:59PM EDT | 40.00 | 36.55 | 36.90 | 40.10 | 0.00 | - | 2 | 2 | 88.28% |
| ARKW240621C00043000 | 2024-02-16 10:30AM EDT | 43.00 | 34.15 | 36.20 | 39.50 | 0.00 | - | 1 | 4 | 194.34% |
| ARKW240621C00047000 | 2023-12-08 3:54PM EDT | 47.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKW240621C00049000 | 2023-11-17 3:03PM EDT | 49.00 | 16.13 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKW240621C00051000 | 2024-02-09 11:55AM EDT | 51.00 | 26.63 | 30.00 | 34.00 | 0.00 | - | 1 | 0 | 194.63% |
| ARKW240621C00055000 | 2024-03-21 11:33AM EDT | 55.00 | 29.00 | 16.60 | 20.30 | 0.00 | - | 1 | 3 | 0.00% |
| ARKW240621C00056000 | 2024-03-13 2:47PM EDT | 56.00 | 28.32 | 21.70 | 26.10 | 0.00 | - | 2 | 3 | 106.10% |
| ARKW240621C00057000 | 2023-12-21 12:25PM EDT | 57.00 | 20.73 | 15.50 | 16.80 | 0.00 | - | 1 | 3 | 0.00% |
| ARKW240621C00058000 | 2024-04-15 3:50PM EDT | 58.00 | 18.60 | 18.30 | 22.10 | 0.00 | - | 1 | 2 | 102.30% |
| ARKW240621C00059000 | 2023-10-23 9:44AM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARKW240621C00060000 | 2024-05-10 1:38PM EDT | 60.00 | 14.59 | 18.30 | 19.30 | 0.00 | - | 2 | 48 | 59.86% |
| ARKW240621C00061000 | 2024-03-13 11:47AM EDT | 61.00 | 23.63 | 17.10 | 20.40 | 0.00 | - | 1 | 11 | 82.76% |
| ARKW240621C00062000 | 2024-02-27 11:22AM EDT | 62.00 | 18.45 | 20.30 | 23.80 | 0.00 | - | 1 | 4 | 149.56% |
| ARKW240621C00063000 | 2024-04-15 3:50PM EDT | 63.00 | 14.29 | 13.30 | 17.10 | 0.00 | - | 2 | 4 | 81.98% |
| ARKW240621C00064000 | 2024-04-25 10:20AM EDT | 64.00 | 12.10 | 14.60 | 15.60 | 0.00 | - | 2 | 32 | 56.93% |
| ARKW240621C00065000 | 2024-05-22 11:53AM EDT | 65.00 | 14.00 | 13.60 | 14.50 | -0.19 | -1.34% | 1 | 27 | 52.39% |
| ARKW240621C00066000 | 2024-05-01 12:50PM EDT | 66.00 | 9.30 | 11.70 | 14.60 | 0.00 | - | 1 | 24 | 51.61% |
| ARKW240621C00067000 | 2024-04-26 2:28PM EDT | 67.00 | 10.30 | 10.10 | 13.30 | 0.00 | - | 1 | 13 | 69.48% |
| ARKW240621C00070000 | 2024-05-17 9:58AM EDT | 70.00 | 8.30 | 8.90 | 9.50 | 0.00 | - | 2 | 67 | 44.87% |
| ARKW240621C00071000 | 2024-05-16 10:23AM EDT | 71.00 | 8.25 | 7.20 | 8.30 | 0.00 | - | 2 | 3 | 37.94% |
| ARKW240621C00072000 | 2024-05-17 10:59AM EDT | 72.00 | 7.05 | 7.20 | 7.60 | 0.00 | - | 1 | 2 | 39.23% |
| ARKW240621C00073000 | 2024-05-09 1:15PM EDT | 73.00 | 5.05 | 6.20 | 6.70 | 0.00 | - | 1 | 1 | 36.96% |
| ARKW240621C00075000 | 2024-05-15 1:55PM EDT | 75.00 | 4.79 | 4.90 | 5.30 | 0.00 | - | 10 | 59 | 36.67% |
| ARKW240621C00076000 | 2024-05-17 11:18AM EDT | 76.00 | 4.42 | 3.90 | 4.40 | 0.00 | - | 2 | 10 | 33.40% |
| ARKW240621C00077000 | 2024-05-17 3:20PM EDT | 77.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 1 | 3 | 33.23% |
| ARKW240621C00078000 | 2024-05-21 9:46AM EDT | 78.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 2 | 13 | 32.47% |
| ARKW240621C00079000 | 2024-05-21 9:49AM EDT | 79.00 | 2.87 | 2.50 | 2.70 | 0.00 | - | 2 | 9 | 32.25% |
| ARKW240621C00080000 | 2024-05-21 2:18PM EDT | 80.00 | 2.05 | 2.10 | 2.20 | 0.00 | - | 3 | 139 | 31.45% |
| ARKW240621C00081000 | 2024-05-20 3:51PM EDT | 81.00 | 2.01 | 1.65 | 1.80 | 0.00 | - | 11 | 37 | 31.15% |
| ARKW240621C00082000 | 2024-05-21 3:31PM EDT | 82.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 4 | 12 | 31.42% |
| ARKW240621C00083000 | 2024-05-21 10:25AM EDT | 83.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 143 | 31.13% |
| ARKW240621C00084000 | 2024-05-20 2:52PM EDT | 84.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 34 | 35 | 31.59% |
| ARKW240621C00085000 | 2024-05-21 9:53AM EDT | 85.00 | 0.73 | 0.70 | 0.80 | -0.07 | -8.75% | 5 | 117 | 31.57% |
| ARKW240621C00090000 | 2024-05-20 3:30PM EDT | 90.00 | 0.29 | 0.15 | 0.40 | 0.00 | - | 9 | 54 | 36.08% |
| ARKW240621C00095000 | 2024-05-16 9:38AM EDT | 95.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 54.22% |
| ARKW240621C00100000 | 2024-05-20 3:07PM EDT | 100.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 171 | 54.88% |
| ARKW240621C00105000 | 2024-03-04 2:53PM EDT | 105.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 65.43% |
| ARKW240621C00110000 | 2024-05-13 2:31PM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 49 | 68.65% |
| ARKW240621C00115000 | 2024-04-02 9:48AM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 76.56% |
| ARKW240621C00120000 | 2024-04-08 3:03PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 69.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621P00030000 | 2024-02-27 12:20PM EDT | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 184.77% |
| ARKW240621P00035000 | 2024-01-11 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 131.45% |
| ARKW240621P00040000 | 2024-02-27 12:20PM EDT | 40.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 134.38% |
| ARKW240621P00044000 | 2023-11-16 10:30AM EDT | 44.00 | 1.20 | 0.10 | 1.15 | 0.00 | - | - | 1 | 130.96% |
| ARKW240621P00045000 | 2024-02-28 10:30AM EDT | 45.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 7 | 107.13% |
| ARKW240621P00047000 | 2024-02-09 11:30AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 106.06% |
| ARKW240621P00048000 | 2023-10-27 3:50PM EDT | 48.00 | 5.10 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 143.02% |
| ARKW240621P00050000 | 2024-05-20 12:05PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 95.02% |
| ARKW240621P00052000 | 2024-02-06 4:33PM EDT | 52.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | 10 | 1 | 89.26% |
| ARKW240621P00053000 | 2023-11-14 3:25PM EDT | 53.00 | 3.45 | 1.20 | 1.50 | 0.00 | - | - | 10 | 117.04% |
| ARKW240621P00055000 | 2024-04-29 3:23PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 57 | 61 | 71.78% |
| ARKW240621P00056000 | 2023-12-04 4:44PM EDT | 56.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKW240621P00057000 | 2024-03-14 12:37PM EDT | 57.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 73.54% |
| ARKW240621P00058000 | 2023-12-14 3:34PM EDT | 58.00 | 2.15 | 2.25 | 2.45 | 0.00 | - | 2 | 2 | 117.09% |
| ARKW240621P00059000 | 2024-03-20 1:13PM EDT | 59.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 74.51% |
| ARKW240621P00060000 | 2024-04-09 12:51PM EDT | 60.00 | 0.38 | 0.05 | 2.05 | 0.00 | - | 2 | 25 | 81.54% |
| ARKW240621P00061000 | 2024-03-20 1:13PM EDT | 61.00 | 0.65 | 0.85 | 0.95 | 0.00 | - | 2 | 19 | 74.27% |
| ARKW240621P00062000 | 2024-04-02 10:27AM EDT | 62.00 | 0.62 | 0.40 | 0.55 | 0.00 | - | 10 | 14 | 59.23% |
| ARKW240621P00064000 | 2024-05-20 3:08PM EDT | 64.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 60.16% |
| ARKW240621P00065000 | 2024-05-15 3:19PM EDT | 65.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 33 | 56.79% |
| ARKW240621P00066000 | 2024-05-21 10:16AM EDT | 66.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 53.47% |
| ARKW240621P00067000 | 2024-05-10 12:02PM EDT | 67.00 | 0.75 | 0.10 | 0.40 | 0.00 | - | 1 | 10 | 41.70% |
| ARKW240621P00070000 | 2024-05-20 9:41AM EDT | 70.00 | 0.62 | 0.30 | 0.45 | 0.00 | - | 3 | 103 | 33.94% |
| ARKW240621P00072000 | 2024-05-17 9:50AM EDT | 72.00 | 1.15 | 0.55 | 0.65 | 0.00 | - | 4 | 4 | 31.59% |
| ARKW240621P00073000 | 2024-05-20 11:57AM EDT | 73.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 3 | 4 | 31.47% |
| ARKW240621P00075000 | 2024-05-21 2:16PM EDT | 75.00 | 1.30 | 1.15 | 1.30 | +0.15 | +13.04% | 5 | 193 | 30.15% |
| ARKW240621P00076000 | 2024-05-21 10:08AM EDT | 76.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 2 | 7 | 29.61% |
| ARKW240621P00077000 | 2024-05-22 9:47AM EDT | 77.00 | 2.15 | 1.80 | 2.00 | -0.65 | -23.21% | 1 | 5 | 29.61% |
| ARKW240621P00078000 | 2024-05-17 10:24AM EDT | 78.00 | 3.20 | 2.30 | 2.45 | 0.00 | - | 2 | 1 | 29.52% |
| ARKW240621P00080000 | 2024-05-21 10:17AM EDT | 80.00 | 3.55 | 3.20 | 3.50 | +0.15 | +4.41% | 2 | 11 | 29.00% |
| ARKW240621P00082000 | 2024-05-17 9:50AM EDT | 82.00 | 6.15 | 4.50 | 4.80 | 0.00 | - | 4 | 4 | 28.76% |
| ARKW240621P00085000 | 2024-05-17 11:51AM EDT | 85.00 | 7.60 | 6.70 | 8.00 | 0.00 | - | 3 | 3 | 41.14% |
| ARKW240621P00090000 | 2024-04-24 1:43PM EDT | 90.00 | 13.90 | 10.10 | 13.20 | 0.00 | - | 1 | 0 | 58.11% |
| ARKW240621P00095000 | 2024-04-22 11:27AM EDT | 95.00 | 22.54 | 15.60 | 18.40 | 0.00 | - | 1 | 0 | 73.54% |
© 2024 Yahoo. All rights reserved.