ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240920C00035000 | 2024-06-14 11:49AM EDT | 35.00 | 41.52 | 41.20 | 45.00 | 0.00 | - | 1 | 7 | 73.05% |
| ARKW240920C00045000 | 2024-03-25 9:34AM EDT | 45.00 | 38.00 | 31.50 | 34.50 | 0.00 | - | 1 | 0 | 95.07% |
| ARKW240920C00050000 | 2024-06-13 10:49AM EDT | 50.00 | 28.60 | 26.40 | 30.30 | 0.00 | - | 1 | 1 | 55.37% |
| ARKW240920C00055000 | 2024-05-21 3:27PM EDT | 55.00 | 24.00 | 20.50 | 24.10 | 0.00 | - | 1 | 1 | 60.84% |
| ARKW240920C00060000 | 2024-03-05 3:12PM EDT | 60.00 | 21.88 | 20.50 | 24.40 | 0.00 | - | 1 | 3 | 85.89% |
| ARKW240920C00061000 | 2024-03-15 12:57PM EDT | 61.00 | 21.03 | 20.40 | 23.00 | 0.00 | - | - | 2 | 85.06% |
| ARKW240920C00062000 | 2024-06-14 11:14AM EDT | 62.00 | 15.95 | 15.30 | 18.80 | 0.00 | - | - | 2 | 63.82% |
| ARKW240920C00063000 | 2024-04-18 2:08PM EDT | 63.00 | 14.85 | 16.60 | 18.30 | 0.00 | - | 1 | 1 | 57.57% |
| ARKW240920C00065000 | 2024-05-21 10:55AM EDT | 65.00 | 15.69 | 12.40 | 14.90 | 0.00 | - | 2 | 36 | 46.80% |
| ARKW240920C00068000 | 2024-06-17 1:30PM EDT | 68.00 | 11.37 | 9.30 | 13.70 | 0.00 | - | - | 4 | 55.08% |
| ARKW240920C00070000 | 2024-06-26 2:33PM EDT | 70.00 | 9.40 | 8.70 | 12.00 | 0.00 | - | 20 | 41 | 51.66% |
| ARKW240920C00072000 | 2024-05-29 2:58PM EDT | 72.00 | 8.70 | 6.50 | 9.40 | 0.00 | - | 1 | 9 | 41.19% |
| ARKW240920C00073000 | 2024-06-06 10:39AM EDT | 73.00 | 8.80 | 7.60 | 9.40 | 0.00 | - | 10 | 12 | 45.64% |
| ARKW240920C00074000 | 2024-06-21 10:01AM EDT | 74.00 | 6.28 | 5.70 | 8.00 | 0.00 | - | 1 | 44 | 39.67% |
| ARKW240920C00075000 | 2024-06-21 10:11AM EDT | 75.00 | 5.67 | 6.30 | 7.90 | 0.00 | - | 5 | 18 | 42.88% |
| ARKW240920C00076000 | 2024-06-13 12:30PM EDT | 76.00 | 6.30 | 4.00 | 6.80 | 0.00 | - | 1 | 3 | 38.92% |
| ARKW240920C00077000 | 2024-05-10 2:38PM EDT | 77.00 | 5.24 | 5.50 | 5.80 | 0.00 | - | 1 | 0 | 35.56% |
| ARKW240920C00078000 | 2024-06-24 10:38AM EDT | 78.00 | 4.28 | 4.60 | 5.70 | 0.00 | - | 1 | 2 | 38.12% |
| ARKW240920C00079000 | 2024-06-28 2:44PM EDT | 79.00 | 4.56 | 4.00 | 5.00 | -0.04 | -0.87% | 2 | 3 | 36.45% |
| ARKW240920C00080000 | 2024-06-26 12:14PM EDT | 80.00 | 3.74 | 2.80 | 4.30 | +0.27 | +7.78% | 20 | 46 | 34.60% |
| ARKW240920C00081000 | 2024-06-06 1:25PM EDT | 81.00 | 4.60 | 3.20 | 3.90 | 0.00 | - | 1 | 5 | 34.55% |
| ARKW240920C00082000 | 2024-06-17 9:30AM EDT | 82.00 | 2.63 | 2.75 | 3.40 | 0.00 | - | 1 | 7 | 33.62% |
| ARKW240920C00085000 | 2024-06-26 12:44PM EDT | 85.00 | 2.36 | 1.80 | 2.75 | +0.56 | +31.11% | 4 | 13 | 35.66% |
| ARKW240920C00090000 | 2024-06-11 1:33PM EDT | 90.00 | 1.25 | 0.85 | 1.35 | 0.00 | - | 1 | 22 | 33.23% |
| ARKW240920C00095000 | 2024-06-24 10:03AM EDT | 95.00 | 0.58 | 0.35 | 1.05 | 0.00 | - | 1 | 4 | 37.23% |
| ARKW240920C00100000 | 2024-06-21 1:42PM EDT | 100.00 | 0.32 | 0.05 | 2.15 | 0.00 | - | 4 | 25 | 54.88% |
| ARKW240920C00110000 | 2024-05-20 12:23PM EDT | 110.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 5 | 6 | 53.61% |
| ARKW240920C00115000 | 2024-04-22 9:49AM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKW240920C00125000 | 2024-04-24 3:43PM EDT | 125.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 55.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240920P00050000 | 2024-04-17 12:23PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.18% |
| ARKW240920P00055000 | 2024-06-21 11:45AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 13 | 61.77% |
| ARKW240920P00060000 | 2024-03-05 3:57PM EDT | 60.00 | 2.00 | 1.20 | 1.65 | 0.00 | - | - | 10 | 53.96% |
| ARKW240920P00062000 | 2024-06-04 10:26AM EDT | 62.00 | 1.11 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 55.23% |
| ARKW240920P00063000 | 2024-06-04 10:27AM EDT | 63.00 | 1.27 | 0.20 | 2.65 | 0.00 | - | 3 | 3 | 59.89% |
| ARKW240920P00065000 | 2024-06-10 9:53AM EDT | 65.00 | 1.15 | 0.30 | 2.85 | 0.00 | - | 1 | 19 | 56.35% |
| ARKW240920P00067000 | 2024-03-07 1:56PM EDT | 67.00 | 3.13 | 2.40 | 2.90 | 0.00 | - | 10 | 1 | 51.34% |
| ARKW240920P00068000 | 2024-04-02 10:27AM EDT | 68.00 | 3.08 | 3.40 | 3.90 | 0.00 | - | 10 | 10 | 54.93% |
| ARKW240920P00069000 | 2024-03-12 12:26PM EDT | 69.00 | 3.20 | 2.45 | 2.75 | 0.00 | - | - | 2 | 44.61% |
| ARKW240920P00070000 | 2024-05-20 3:30PM EDT | 70.00 | 2.33 | 0.90 | 2.80 | 0.00 | - | 7 | 17 | 42.31% |
| ARKW240920P00071000 | 2024-03-22 10:39AM EDT | 71.00 | 3.70 | 5.70 | 6.00 | 0.00 | - | 3 | 3 | 62.89% |
| ARKW240920P00073000 | 2024-06-18 3:43PM EDT | 73.00 | 3.01 | 0.25 | 3.10 | 0.00 | - | 2 | 2 | 36.28% |
| ARKW240920P00075000 | 2024-05-10 3:53PM EDT | 75.00 | 6.17 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 37.50% |
| ARKW240920P00076000 | 2024-05-08 9:47AM EDT | 76.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | - | 1 | 37.06% |
| ARKW240920P00080000 | 2024-01-10 4:13PM EDT | 80.00 | 12.49 | 8.70 | 10.30 | 0.00 | - | - | 5 | 56.25% |
| ARKW240920P00081000 | 2024-02-28 1:07PM EDT | 81.00 | 8.92 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 34.08% |
© 2024 Yahoo. All rights reserved.