ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240719C00011000 | 2024-01-02 10:52AM EDT | 11.00 | 15.90 | 14.70 | 16.30 | 0.00 | - | - | 4 | 0.00% |
| ARKF240719C00012000 | 2024-01-17 10:35AM EDT | 12.00 | 13.00 | 15.20 | 16.90 | 0.00 | - | 3 | 52 | 213.28% |
| ARKF240719C00013000 | 2024-01-02 10:56AM EDT | 13.00 | 13.70 | 12.80 | 13.20 | 0.00 | - | - | 46 | 0.00% |
| ARKF240719C00014000 | 2024-06-12 2:10PM EDT | 14.00 | 14.30 | 13.10 | 14.30 | 0.00 | - | 2 | 23 | 217.58% |
| ARKF240719C00015000 | 2024-06-17 2:33PM EDT | 15.00 | 12.90 | 11.90 | 13.30 | 0.00 | - | 20 | 35 | 199.22% |
| ARKF240719C00016000 | 2024-01-02 10:54AM EDT | 16.00 | 11.00 | 9.90 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKF240719C00017000 | 2023-12-15 2:36PM EDT | 17.00 | 9.70 | 8.90 | 9.30 | 0.00 | - | 2 | 3 | 0.00% |
| ARKF240719C00018000 | 2024-03-06 10:43AM EDT | 18.00 | 11.50 | 10.70 | 11.60 | 0.00 | - | 2 | 3 | 217.58% |
| ARKF240719C00019000 | 2024-05-21 2:37PM EDT | 19.00 | 9.28 | 8.60 | 8.90 | 0.00 | - | 1 | 6 | 80.47% |
| ARKF240719C00020000 | 2024-06-25 11:36AM EDT | 20.00 | 7.58 | 6.90 | 9.00 | 0.00 | - | 2 | 45 | 82.42% |
| ARKF240719C00021000 | 2024-04-12 1:20PM EDT | 21.00 | 8.00 | 6.20 | 7.30 | 0.00 | - | 1 | 3 | 108.40% |
| ARKF240719C00022000 | 2024-06-28 10:54AM EDT | 22.00 | 6.00 | 4.80 | 6.60 | +0.42 | +7.53% | 3 | 16 | 115.04% |
| ARKF240719C00023000 | 2024-06-24 1:33PM EDT | 23.00 | 4.12 | 4.00 | 5.40 | 0.00 | - | 10 | 18 | 88.87% |
| ARKF240719C00024000 | 2024-06-24 1:04PM EDT | 24.00 | 3.32 | 2.90 | 4.60 | 0.00 | - | 36 | 39 | 86.52% |
| ARKF240719C00025000 | 2024-06-26 12:56PM EDT | 25.00 | 2.76 | 1.90 | 3.90 | 0.00 | - | 53 | 61 | 86.33% |
| ARKF240719C00026000 | 2024-06-21 11:50AM EDT | 26.00 | 2.04 | 1.00 | 2.30 | +0.27 | +15.25% | 2 | 129 | 44.14% |
| ARKF240719C00027000 | 2024-06-24 1:38PM EDT | 27.00 | 0.85 | 1.15 | 1.35 | 0.00 | - | 3 | 20 | 32.42% |
| ARKF240719C00028000 | 2024-06-28 1:05PM EDT | 28.00 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 24 | 259 | 28.71% |
| ARKF240719C00029000 | 2024-06-28 3:07PM EDT | 29.00 | 0.23 | 0.20 | 0.30 | -0.05 | -17.86% | 6 | 263 | 26.95% |
| ARKF240719C00030000 | 2024-06-28 12:26PM EDT | 30.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 1 | 205 | 25.78% |
| ARKF240719C00031000 | 2024-06-27 1:15PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 116 | 33.40% |
| ARKF240719C00032000 | 2024-06-28 9:47AM EDT | 32.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 13 | 107 | 44.92% |
| ARKF240719C00033000 | 2024-05-24 3:13PM EDT | 33.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 55.86% |
| ARKF240719C00034000 | 2024-05-28 3:21PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| ARKF240719C00035000 | 2024-05-09 9:57AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 58.98% |
| ARKF240719C00036000 | 2024-05-21 10:12AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 60.94% |
| ARKF240719C00037000 | 2024-06-24 11:10AM EDT | 37.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 66.21% |
| ARKF240719C00038000 | 2024-02-16 12:14PM EDT | 38.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 5 | 101 | 99.41% |
| ARKF240719C00039000 | 2024-06-12 9:41AM EDT | 39.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 105 | 122 | 89.26% |
| ARKF240719C00040000 | 2024-04-23 2:34PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 25.00% |
| ARKF240719C00044000 | 2024-03-13 2:03PM EDT | 44.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 2 | 105.66% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF240719P00017000 | 2024-02-07 1:00PM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 117.97% |
| ARKF240719P00019000 | 2024-03-27 1:03PM EDT | 19.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 103.32% |
| ARKF240719P00020000 | 2024-04-16 10:44AM EDT | 20.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 88.28% |
| ARKF240719P00021000 | 2024-06-05 12:38PM EDT | 21.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 64.45% |
| ARKF240719P00022000 | 2024-06-06 9:54AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 23 | 55.47% |
| ARKF240719P00023000 | 2024-05-07 11:35AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 45 | 53.91% |
| ARKF240719P00024000 | 2024-06-24 1:16PM EDT | 24.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 20 | 39 | 70.31% |
| ARKF240719P00025000 | 2024-06-28 12:37PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 1 | 64 | 34.77% |
| ARKF240719P00026000 | 2024-06-28 10:36AM EDT | 26.00 | 0.12 | 0.10 | 0.80 | -0.15 | -55.56% | 1 | 48 | 60.45% |
| ARKF240719P00027000 | 2024-06-28 10:36AM EDT | 27.00 | 0.31 | 0.20 | 0.40 | -0.04 | -11.43% | 1 | 52 | 28.71% |
| ARKF240719P00028000 | 2024-06-21 2:09PM EDT | 28.00 | 1.08 | 0.65 | 0.75 | 0.00 | - | 3 | 14 | 25.39% |
| ARKF240719P00029000 | 2024-06-14 10:55AM EDT | 29.00 | 1.72 | 0.45 | 2.25 | 0.00 | - | 2 | 23 | 59.47% |
| ARKF240719P00030000 | 2024-06-05 3:31PM EDT | 30.00 | 2.85 | 1.25 | 3.20 | 0.00 | - | 2 | 3 | 70.41% |
| ARKF240719P00031000 | 2024-03-26 9:47AM EDT | 31.00 | 2.30 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 89.94% |
| ARKF240719P00032000 | 2024-06-25 11:02AM EDT | 32.00 | 4.56 | 3.10 | 5.10 | 0.00 | - | 2 | 2 | 87.74% |
© 2024 Yahoo. All rights reserved.