ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF241018C00014000 | 2024-05-14 10:23AM EDT | 14.00 | 13.90 | 12.10 | 13.80 | 0.00 | - | - | 1 | 74.61% |
| ARKF241018C00015000 | 2024-06-06 10:12AM EDT | 15.00 | 12.80 | 11.10 | 12.90 | 0.00 | - | 12 | 34 | 74.41% |
| ARKF241018C00016000 | 2024-04-19 3:00PM EDT | 16.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF241018C00017000 | 2024-06-11 1:02PM EDT | 17.00 | 10.70 | 10.60 | 11.00 | 0.00 | - | 2 | 3 | 56.15% |
| ARKF241018C00019000 | 2024-05-07 12:15PM EDT | 19.00 | 9.82 | 7.60 | 9.30 | 0.00 | - | 2 | 3 | 64.21% |
| ARKF241018C00020000 | 2024-06-10 10:09AM EDT | 20.00 | 7.90 | 7.60 | 9.10 | 0.00 | - | 3 | 4 | 59.18% |
| ARKF241018C00024000 | 2024-03-25 3:44PM EDT | 24.00 | 7.72 | 3.70 | 5.30 | 0.00 | - | - | 1 | 53.37% |
| ARKF241018C00025000 | 2024-06-12 10:49AM EDT | 25.00 | 4.30 | 2.40 | 4.60 | 0.00 | - | 1 | 6 | 51.42% |
| ARKF241018C00026000 | 2024-05-31 2:35PM EDT | 26.00 | 2.34 | 2.05 | 4.30 | 0.00 | - | 1 | 6 | 55.47% |
| ARKF241018C00027000 | 2024-04-18 10:55AM EDT | 27.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 2 | 11 | 47.24% |
| ARKF241018C00028000 | 2024-06-05 10:50AM EDT | 28.00 | 1.89 | 0.95 | 2.95 | 0.00 | - | 65 | 48 | 48.80% |
| ARKF241018C00029000 | 2024-06-12 1:56PM EDT | 29.00 | 1.87 | 0.30 | 1.50 | 0.00 | - | 5 | 9 | 32.37% |
| ARKF241018C00030000 | 2024-06-11 1:17PM EDT | 30.00 | 1.11 | 1.05 | 1.35 | 0.00 | - | 1 | 26 | 35.28% |
| ARKF241018C00031000 | 2024-06-12 11:18AM EDT | 31.00 | 1.04 | 0.75 | 0.90 | 0.00 | - | 2 | 264 | 32.25% |
| ARKF241018C00032000 | 2024-06-13 10:35AM EDT | 32.00 | 0.65 | 0.20 | 1.65 | 0.00 | - | 2 | 35 | 49.37% |
| ARKF241018C00033000 | 2024-06-12 9:39AM EDT | 33.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 2 | 87 | 32.91% |
| ARKF241018C00034000 | 2024-05-20 9:38AM EDT | 34.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 2 | 49 | 32.52% |
| ARKF241018C00035000 | 2024-05-10 10:11AM EDT | 35.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 32.62% |
| ARKF241018C00036000 | 2024-05-01 2:07PM EDT | 36.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 4 | 12 | 33.59% |
| ARKF241018C00037000 | 2024-04-24 9:42AM EDT | 37.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 1 | 37.74% |
| ARKF241018C00038000 | 2024-05-15 2:40PM EDT | 38.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 40.14% |
| ARKF241018C00039000 | 2024-03-13 12:53PM EDT | 39.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 5 | 11 | 48.58% |
| ARKF241018C00040000 | 2024-04-02 10:09AM EDT | 40.00 | 0.43 | 0.10 | 0.20 | 0.00 | - | - | 0 | 40.67% |
| ARKF241018C00044000 | 2024-03-13 3:51PM EDT | 44.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | - | 2 | 50.59% |
| ARKF241018C00045000 | 2024-05-20 12:47PM EDT | 45.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 12 | 15 | 64.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF241018P00017000 | 2024-02-21 10:54AM EDT | 17.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 1 | 57.91% |
| ARKF241018P00018000 | 2024-04-19 11:43AM EDT | 18.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 1 | 101 | 50.88% |
| ARKF241018P00019000 | 2024-05-24 2:06PM EDT | 19.00 | 0.15 | 0.05 | 1.30 | 0.00 | - | 10 | 0 | 62.79% |
| ARKF241018P00020000 | 2024-05-07 11:39AM EDT | 20.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 10 | 10 | 47.56% |
| ARKF241018P00021000 | 2024-06-04 9:36AM EDT | 21.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 12 | 36.72% |
| ARKF241018P00022000 | 2024-05-21 10:44AM EDT | 22.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 36.82% |
| ARKF241018P00023000 | 2024-05-29 2:40PM EDT | 23.00 | 0.50 | 0.30 | 1.45 | 0.00 | - | 1 | 7 | 55.23% |
| ARKF241018P00024000 | 2024-05-23 11:40AM EDT | 24.00 | 0.75 | 0.50 | 1.85 | 0.00 | - | 5 | 63 | 55.81% |
| ARKF241018P00025000 | 2024-06-06 1:40PM EDT | 25.00 | 0.78 | 0.70 | 1.20 | 0.00 | - | - | 19 | 36.91% |
| ARKF241018P00026000 | 2024-06-10 1:13PM EDT | 26.00 | 1.15 | 1.00 | 1.95 | 0.00 | - | 2 | 5 | 42.75% |
| ARKF241018P00027000 | 2024-05-24 3:58PM EDT | 27.00 | 1.75 | 1.40 | 2.60 | 0.00 | - | 17 | 25 | 45.36% |
| ARKF241018P00028000 | 2024-06-12 1:50PM EDT | 28.00 | 1.65 | 1.85 | 2.05 | 0.00 | - | 1 | 16 | 28.27% |
| ARKF241018P00029000 | 2024-06-12 12:24PM EDT | 29.00 | 2.17 | 2.40 | 3.70 | 0.00 | - | 2 | 3 | 44.58% |
© 2024 Yahoo. All rights reserved.