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 | 205.08% |
| 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 | 12.40 | 14.70 | 0.00 | - | 2 | 23 | 225.78% |
| ARKF240719C00015000 | 2024-04-04 9:42AM EDT | 15.00 | 15.00 | 11.60 | 13.00 | 0.00 | - | 20 | 35 | 152.93% |
| 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 | 183.59% |
| ARKF240719C00019000 | 2024-05-21 2:37PM EDT | 19.00 | 9.28 | 8.50 | 8.80 | 0.00 | - | 1 | 6 | 68.36% |
| ARKF240719C00020000 | 2024-06-11 9:47AM EDT | 20.00 | 7.30 | 7.50 | 7.80 | 0.00 | - | 2 | 45 | 60.16% |
| ARKF240719C00021000 | 2024-04-12 1:20PM EDT | 21.00 | 8.00 | 6.20 | 7.30 | 0.00 | - | 1 | 3 | 63.67% |
| ARKF240719C00022000 | 2024-06-06 11:03AM EDT | 22.00 | 5.83 | 5.50 | 6.80 | 0.00 | - | 3 | 17 | 79.79% |
| ARKF240719C00023000 | 2024-06-06 11:01AM EDT | 23.00 | 4.82 | 3.50 | 5.70 | 0.00 | - | 5 | 28 | 92.87% |
| ARKF240719C00024000 | 2024-05-29 11:54AM EDT | 24.00 | 3.60 | 3.50 | 4.70 | 0.00 | - | 4 | 55 | 56.25% |
| ARKF240719C00025000 | 2024-06-11 12:40PM EDT | 25.00 | 2.68 | 2.75 | 3.80 | 0.00 | - | 1 | 119 | 52.54% |
| ARKF240719C00026000 | 2024-06-05 1:55PM EDT | 26.00 | 1.95 | 1.95 | 2.05 | 0.00 | - | 2 | 130 | 33.15% |
| ARKF240719C00027000 | 2024-06-11 11:42AM EDT | 27.00 | 1.28 | 1.25 | 1.35 | -0.01 | -0.78% | 1 | 10 | 31.15% |
| ARKF240719C00028000 | 2024-06-14 10:46AM EDT | 28.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 13 | 140 | 29.44% |
| ARKF240719C00029000 | 2024-06-13 11:49AM EDT | 29.00 | 0.47 | 0.35 | 0.40 | 0.00 | - | 3 | 221 | 27.44% |
| ARKF240719C00030000 | 2024-06-12 3:09PM EDT | 30.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 27 | 246 | 29.79% |
| ARKF240719C00031000 | 2024-06-12 11:26AM EDT | 31.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 2 | 91 | 31.35% |
| ARKF240719C00032000 | 2024-06-14 1:29PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 107 | 33.59% |
| ARKF240719C00033000 | 2024-05-24 3:13PM EDT | 33.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 45.90% |
| ARKF240719C00034000 | 2024-05-28 3:21PM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 51.17% |
| ARKF240719C00035000 | 2024-05-09 9:57AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 56.25% |
| ARKF240719C00036000 | 2024-05-21 10:12AM EDT | 36.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 27 | 75.88% |
| ARKF240719C00037000 | 2024-06-13 11:49AM EDT | 37.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 59.18% |
| ARKF240719C00038000 | 2024-02-16 12:14PM EDT | 38.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 5 | 101 | 80.08% |
| ARKF240719C00039000 | 2024-06-12 9:41AM EDT | 39.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 105 | 122 | 71.88% |
| 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 | 84.57% |
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 | 91.41% |
| ARKF240719P00019000 | 2024-03-27 1:03PM EDT | 19.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 79.69% |
| ARKF240719P00020000 | 2024-04-16 10:44AM EDT | 20.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 67.77% |
| ARKF240719P00021000 | 2024-06-05 12:38PM EDT | 21.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 10 | 64.06% |
| ARKF240719P00022000 | 2024-06-06 9:54AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 23 | 57.42% |
| ARKF240719P00023000 | 2024-05-07 11:35AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 45 | 45.02% |
| ARKF240719P00024000 | 2024-05-24 11:18AM EDT | 24.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 19 | 36.82% |
| ARKF240719P00025000 | 2024-06-10 2:45PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 64 | 31.45% |
| ARKF240719P00026000 | 2024-06-13 12:08PM EDT | 26.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 3 | 32 | 28.71% |
| ARKF240719P00027000 | 2024-06-06 10:26AM EDT | 27.00 | 0.74 | 0.55 | 0.65 | 0.00 | - | 10 | 38 | 27.44% |
| ARKF240719P00028000 | 2024-06-04 3:52PM EDT | 28.00 | 1.63 | 1.00 | 1.15 | 0.00 | - | 2 | 8 | 27.34% |
| ARKF240719P00029000 | 2024-06-12 12:24PM EDT | 29.00 | 1.72 | 1.65 | 1.80 | +0.40 | +30.30% | 2 | 21 | 26.76% |
| ARKF240719P00030000 | 2024-06-05 3:31PM EDT | 30.00 | 2.85 | 1.50 | 2.65 | 0.00 | - | 2 | 3 | 28.91% |
| ARKF240719P00031000 | 2024-03-26 9:47AM EDT | 31.00 | 2.30 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 64.55% |
| ARKF240719P00032000 | 2024-05-29 11:58AM EDT | 32.00 | 4.80 | 4.30 | 5.40 | 0.00 | - | - | 5 | 51.47% |
© 2024 Yahoo. All rights reserved.