ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240621C00020000 | 2024-05-20 11:17AM EDT | 20.00 | 8.15 | 5.70 | 7.20 | 0.00 | - | 2 | 5 | 121.39% |
| ARKF240621C00022000 | 2024-04-22 9:36AM EDT | 22.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARKF240621C00024000 | 2024-05-29 11:54AM EDT | 24.00 | 3.40 | 2.65 | 3.10 | 0.00 | - | 4 | 54 | 58.01% |
| ARKF240621C00025000 | 2024-05-30 12:58PM EDT | 25.00 | 2.13 | 1.85 | 2.00 | 0.00 | - | 1 | 5 | 38.87% |
| ARKF240621C00026000 | 2024-05-31 1:13PM EDT | 26.00 | 1.00 | 1.10 | 1.25 | -0.60 | -37.50% | 1 | 1 | 35.55% |
| ARKF240621C00027000 | 2024-05-31 3:17PM EDT | 27.00 | 0.48 | 0.55 | 0.65 | -0.26 | -35.14% | 1 | 12 | 32.13% |
| ARKF240621C00028000 | 2024-05-30 1:32PM EDT | 28.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 1 | 151 | 31.15% |
| ARKF240621C00029000 | 2024-05-30 11:03AM EDT | 29.00 | 0.10 | 0.10 | 0.90 | -0.10 | -50.00% | 1 | 219 | 52.34% |
| ARKF240621C00030000 | 2024-05-30 2:37PM EDT | 30.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 6 | 382 | 45.12% |
| ARKF240621C00031000 | 2024-05-24 2:33PM EDT | 31.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 218 | 57.03% |
| ARKF240621C00032000 | 2024-05-21 10:41AM EDT | 32.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 8 | 31 | 56.64% |
| ARKF240621C00033000 | 2024-05-20 12:08PM EDT | 33.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 50.39% |
| ARKF240621C00034000 | 2024-05-15 9:38AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 60.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240621P00022000 | 2024-04-22 9:46AM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKF240621P00023000 | 2024-05-31 12:19PM EDT | 23.00 | 0.05 | 0.00 | 0.40 | -0.07 | -58.33% | 1 | 6 | 55.18% |
| ARKF240621P00024000 | 2024-05-31 12:19PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 173 | 39.65% |
| ARKF240621P00025000 | 2024-05-30 3:49PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 25 | 34.47% |
| ARKF240621P00026000 | 2024-05-31 12:09PM EDT | 26.00 | 0.60 | 0.35 | 0.50 | +0.35 | +140.00% | 4 | 101 | 32.13% |
| ARKF240621P00027000 | 2024-05-28 1:52PM EDT | 27.00 | 0.60 | 0.80 | 1.80 | 0.00 | - | 1 | 420 | 65.14% |
| ARKF240621P00028000 | 2024-05-31 2:52PM EDT | 28.00 | 1.85 | 1.45 | 1.60 | +0.75 | +68.18% | 2 | 28 | 29.59% |
| ARKF240621P00029000 | 2024-05-17 2:35PM EDT | 29.00 | 1.53 | 1.50 | 3.40 | 0.00 | - | 1 | 5 | 78.08% |
| ARKF240621P00030000 | 2024-05-30 1:49PM EDT | 30.00 | 3.08 | 2.35 | 4.50 | 0.00 | - | 1 | 3 | 94.34% |
| ARKF240621P00032000 | 2024-05-29 11:58AM EDT | 32.00 | 4.80 | 4.40 | 6.40 | 0.00 | - | 5 | 3 | 110.64% |
© 2024 Yahoo. All rights reserved.