ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
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 | 165.63% |
| ARKF240517C00020000 | 2024-04-15 2:52PM EDT | 20.00 | 7.70 | 8.40 | 8.60 | 0.00 | - | 13 | 14 | 103.13% |
| ARKF240517C00022000 | 2024-04-08 3:19PM EDT | 22.00 | 7.67 | 6.40 | 6.60 | 0.00 | - | - | 1 | 78.91% |
| ARKF240517C00023000 | 2024-04-17 2:35PM EDT | 23.00 | 4.56 | 5.40 | 5.60 | 0.00 | - | - | 3 | 67.19% |
| ARKF240517C00024000 | 2024-04-25 2:47PM EDT | 24.00 | 3.30 | 4.50 | 4.60 | 0.00 | - | 100 | 95 | 66.02% |
| ARKF240517C00025000 | 2024-04-29 11:15AM EDT | 25.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 1 | 11 | 59.77% |
| ARKF240517C00026000 | 2024-05-06 9:59AM EDT | 26.00 | 2.45 | 2.50 | 2.85 | 0.00 | - | 1 | 16 | 52.93% |
| ARKF240517C00027000 | 2024-05-06 3:52PM EDT | 27.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 5 | 31 | 39.45% |
| ARKF240517C00028000 | 2024-05-06 11:16AM EDT | 28.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 98 | 259 | 35.55% |
| ARKF240517C00029000 | 2024-05-06 3:55PM EDT | 29.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 34 | 204 | 31.84% |
| ARKF240517C00030000 | 2024-05-07 9:53AM EDT | 30.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 248 | 233 | 32.03% |
| ARKF240517C00031000 | 2024-05-07 10:07AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 91 | 39.06% |
| ARKF240517C00032000 | 2024-05-03 11:45AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 59.57% |
| ARKF240517C00033000 | 2024-04-29 11:16AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 58.40% |
| ARKF240517C00034000 | 2024-04-19 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 63.28% |
| ARKF240517C00035000 | 2024-05-07 9:55AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | -0.05 | -55.56% | 1 | 25 | 71.09% |
| ARKF240517C00036000 | 2024-05-06 2:52PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 64.84% |
| ARKF240517C00037000 | 2024-03-21 3:52PM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 85.55% |
| ARKF240517C00038000 | 2024-03-15 9:47AM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 4 | 97.66% |
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 | 96.09% |
| ARKF240517P00023000 | 2024-04-23 3:53PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 75.78% |
| ARKF240517P00024000 | 2024-04-29 1:31PM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 58.20% |
| ARKF240517P00025000 | 2024-05-03 1:54PM EDT | 25.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 58.01% |
| ARKF240517P00026000 | 2024-05-07 10:12AM EDT | 26.00 | 0.08 | 0.05 | 0.10 | -0.42 | -84.00% | 10 | 51 | 41.80% |
| ARKF240517P00027000 | 2024-05-06 3:59PM EDT | 27.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 5 | 83 | 36.52% |
| ARKF240517P00028000 | 2024-05-06 3:18PM EDT | 28.00 | 0.45 | 0.35 | 0.40 | +0.02 | +4.65% | 2 | 28 | 30.86% |
| ARKF240517P00029000 | 2024-04-24 10:11AM EDT | 29.00 | 1.37 | 0.80 | 0.90 | 0.00 | - | 1 | 11 | 29.69% |
| ARKF240517P00030000 | 2024-04-19 2:37PM EDT | 30.00 | 3.40 | 1.55 | 1.65 | 0.00 | - | 1 | 7 | 28.91% |
| ARKF240517P00031000 | 2024-03-21 12:46PM EDT | 31.00 | 1.65 | 3.50 | 5.10 | 0.00 | - | - | 1 | 138.97% |
| ARKF240517P00032000 | 2024-04-24 11:29AM EDT | 32.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 6 | 0 | 55.86% |
| ARKF240517P00033000 | 2024-04-09 10:08AM EDT | 33.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 5 | 5 | 52.34% |
| ARKF240517P00035000 | 2024-03-14 10:36AM EDT | 35.00 | 5.35 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.