ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF250117C00005000 | 2023-11-06 10:59AM EDT | 5.00 | 14.99 | 18.30 | 22.00 | 0.00 | - | 3 | 3 | 0.00% |
| ARKF250117C00007000 | 2024-05-17 9:30AM EDT | 7.00 | 20.40 | 20.00 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| ARKF250117C00008000 | 2024-05-14 12:15PM EDT | 8.00 | 19.70 | 19.50 | 19.80 | 0.00 | - | 2 | 16 | 0.00% |
| ARKF250117C00009000 | 2024-01-24 10:44AM EDT | 9.00 | 17.20 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| ARKF250117C00010000 | 2024-05-15 10:48AM EDT | 10.00 | 18.20 | 17.50 | 17.90 | 0.00 | - | 1 | 47 | 62.89% |
| ARKF250117C00011000 | 2024-05-15 11:14AM EDT | 11.00 | 17.30 | 16.50 | 17.00 | 0.00 | - | 6 | 10 | 70.51% |
| ARKF250117C00012000 | 2024-03-25 3:20PM EDT | 12.00 | 18.71 | 15.70 | 16.10 | 0.00 | - | 1 | 4 | 52.34% |
| ARKF250117C00013000 | 2024-06-26 1:27PM EDT | 13.00 | 14.65 | 13.20 | 16.60 | 0.00 | - | 1 | 11 | 119.48% |
| ARKF250117C00014000 | 2024-06-14 12:44PM EDT | 14.00 | 13.70 | 12.30 | 15.70 | 0.00 | - | 7 | 16 | 53.91% |
| ARKF250117C00015000 | 2024-06-21 3:30PM EDT | 15.00 | 12.90 | 11.30 | 14.70 | 0.00 | - | 1 | 214 | 104.25% |
| ARKF250117C00016000 | 2024-06-12 3:28PM EDT | 16.00 | 12.50 | 11.10 | 12.50 | 0.00 | - | 4 | 24 | 65.28% |
| ARKF250117C00017000 | 2024-02-28 12:27PM EDT | 17.00 | 12.40 | 13.60 | 14.10 | 0.00 | - | 1 | 77 | 112.45% |
| ARKF250117C00018000 | 2024-05-16 2:53PM EDT | 18.00 | 10.62 | 9.90 | 11.60 | 0.00 | - | 3 | 179 | 60.74% |
| ARKF250117C00019000 | 2024-06-07 10:42AM EDT | 19.00 | 9.60 | 7.70 | 9.70 | 0.00 | - | 1 | 126 | 54.05% |
| ARKF250117C00020000 | 2024-06-14 11:49AM EDT | 20.00 | 8.20 | 6.90 | 8.80 | 0.00 | - | 2 | 837 | 50.98% |
| ARKF250117C00021000 | 2024-06-25 9:51AM EDT | 21.00 | 7.13 | 6.00 | 9.30 | 0.00 | - | 1 | 48 | 72.34% |
| ARKF250117C00022000 | 2024-05-14 12:22PM EDT | 22.00 | 6.90 | 6.50 | 6.90 | 0.00 | - | 2 | 73 | 42.65% |
| ARKF250117C00023000 | 2024-06-25 11:45AM EDT | 23.00 | 5.82 | 4.40 | 6.30 | 0.00 | - | 1 | 75 | 44.19% |
| ARKF250117C00024000 | 2024-06-26 11:36AM EDT | 24.00 | 5.04 | 5.10 | 5.50 | 0.00 | - | 1 | 113 | 41.80% |
| ARKF250117C00025000 | 2024-06-28 10:43AM EDT | 25.00 | 4.65 | 4.40 | 4.80 | +0.25 | +5.68% | 30 | 338 | 40.45% |
| ARKF250117C00026000 | 2024-06-24 1:02PM EDT | 26.00 | 3.52 | 3.80 | 4.10 | 0.00 | - | 1 | 115 | 38.60% |
| ARKF250117C00027000 | 2024-06-11 12:40PM EDT | 27.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 1 | 90 | 38.75% |
| ARKF250117C00028000 | 2024-06-25 10:00AM EDT | 28.00 | 2.55 | 2.60 | 3.00 | 0.00 | - | 1 | 70 | 37.04% |
| ARKF250117C00029000 | 2024-06-26 11:29AM EDT | 29.00 | 2.14 | 2.10 | 2.50 | 0.00 | - | 50 | 108 | 35.99% |
| ARKF250117C00030000 | 2024-06-20 10:26AM EDT | 30.00 | 1.90 | 1.70 | 2.10 | 0.00 | - | 1 | 286 | 35.57% |
| ARKF250117C00031000 | 2024-06-27 2:57PM EDT | 31.00 | 1.60 | 1.45 | 1.70 | 0.00 | - | 34 | 1,451 | 34.55% |
| ARKF250117C00032000 | 2024-06-25 2:21PM EDT | 32.00 | 1.15 | 1.10 | 1.40 | 0.00 | - | 1 | 175 | 34.18% |
| ARKF250117C00033000 | 2024-06-20 10:40AM EDT | 33.00 | 1.10 | 0.85 | 1.15 | 0.00 | - | 1 | 153 | 33.94% |
| ARKF250117C00034000 | 2024-05-31 9:58AM EDT | 34.00 | 0.80 | 0.65 | 2.00 | 0.00 | - | 1 | 1 | 48.29% |
| ARKF250117C00035000 | 2024-06-27 11:10AM EDT | 35.00 | 0.68 | 0.55 | 0.70 | 0.00 | - | 2 | 469 | 32.47% |
| ARKF250117C00036000 | 2024-06-20 9:34AM EDT | 36.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 169 | 34.84% |
| ARKF250117C00037000 | 2024-06-04 2:04PM EDT | 37.00 | 0.40 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 54.52% |
| ARKF250117C00038000 | 2024-05-30 11:56AM EDT | 38.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 4 | 100 | 33.15% |
| ARKF250117C00039000 | 2024-01-26 10:30AM EDT | 39.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 1 | 206 | 45.68% |
| ARKF250117C00040000 | 2024-06-28 10:43AM EDT | 40.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 30 | 1,266 | 34.23% |
| ARKF250117C00041000 | 2024-04-10 11:12AM EDT | 41.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 30 | 50 | 37.26% |
| ARKF250117C00042000 | 2024-06-24 2:30PM EDT | 42.00 | 0.13 | 0.10 | 1.60 | 0.00 | - | 2 | 10 | 62.01% |
| ARKF250117C00043000 | 2024-06-05 2:34PM EDT | 43.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | - | 3 | 58.47% |
| ARKF250117C00044000 | 2024-04-12 12:44PM EDT | 44.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 3 | 3 | 38.97% |
| ARKF250117C00045000 | 2024-04-30 2:38PM EDT | 45.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 201 | 203 | 44.87% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKF250117P00005000 | 2023-08-25 1:31PM EDT | 5.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 50 | 62 | 97.66% |
| ARKF250117P00008000 | 2023-12-04 11:38AM EDT | 8.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 83.59% |
| ARKF250117P00010000 | 2023-04-18 12:43PM EDT | 10.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 15 | 0 | 106.06% |
| ARKF250117P00011000 | 2023-09-18 11:29AM EDT | 11.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 91.11% |
| ARKF250117P00012000 | 2023-11-22 10:30AM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 25.00% |
| ARKF250117P00013000 | 2024-04-19 11:23AM EDT | 13.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 157 | 57.81% |
| ARKF250117P00014000 | 2023-11-29 10:30AM EDT | 14.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
| ARKF250117P00015000 | 2024-04-04 10:47AM EDT | 15.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 92 | 73.24% |
| ARKF250117P00016000 | 2024-03-15 11:58AM EDT | 16.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 1 | 130 | 50.78% |
| ARKF250117P00017000 | 2024-06-11 11:13AM EDT | 17.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 101 | 60.64% |
| ARKF250117P00018000 | 2024-06-03 9:41AM EDT | 18.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 3 | 102 | 56.59% |
| ARKF250117P00019000 | 2024-04-04 3:00PM EDT | 19.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 3 | 19 | 46.83% |
| ARKF250117P00020000 | 2024-06-18 10:21AM EDT | 20.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 2 | 121 | 38.09% |
| ARKF250117P00021000 | 2024-01-17 4:04PM EDT | 21.00 | 1.70 | 0.95 | 1.10 | 0.00 | - | 3 | 53 | 48.98% |
| ARKF250117P00022000 | 2024-05-30 12:56PM EDT | 22.00 | 0.85 | 0.40 | 1.95 | 0.00 | - | 20 | 26 | 58.06% |
| ARKF250117P00023000 | 2024-06-27 1:52PM EDT | 23.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 34 | 110 | 33.50% |
| ARKF250117P00024000 | 2024-06-14 12:57PM EDT | 24.00 | 1.10 | 0.75 | 1.10 | 0.00 | - | 1 | 87 | 33.64% |
| ARKF250117P00025000 | 2024-06-21 3:36PM EDT | 25.00 | 1.35 | 1.00 | 2.25 | 0.00 | - | 3 | 140 | 44.70% |
| ARKF250117P00026000 | 2024-06-27 12:04PM EDT | 26.00 | 1.55 | 1.30 | 1.70 | 0.00 | - | 10 | 40 | 31.57% |
| ARKF250117P00027000 | 2024-06-25 10:22AM EDT | 27.00 | 2.10 | 1.65 | 2.15 | 0.00 | - | 4 | 53 | 31.42% |
| ARKF250117P00028000 | 2024-06-27 10:33AM EDT | 28.00 | 2.49 | 2.10 | 2.75 | 0.00 | - | 1 | 37 | 32.32% |
| ARKF250117P00029000 | 2024-06-04 9:30AM EDT | 29.00 | 3.80 | 2.60 | 4.40 | 0.00 | - | 2 | 49 | 45.19% |
| ARKF250117P00030000 | 2024-06-12 12:44PM EDT | 30.00 | 3.40 | 3.20 | 3.70 | 0.00 | - | 2 | 68 | 28.96% |
| ARKF250117P00031000 | 2024-06-27 12:36PM EDT | 31.00 | 4.10 | 3.80 | 4.30 | 0.00 | - | 3 | 7 | 27.64% |
| ARKF250117P00032000 | 2024-01-02 10:31AM EDT | 32.00 | 6.50 | 6.50 | 7.70 | 0.00 | - | 6 | 1 | 53.76% |
| ARKF250117P00035000 | 2024-04-10 9:48AM EDT | 35.00 | 6.85 | 8.10 | 8.40 | 0.00 | - | 100 | 103 | 41.14% |
| ARKF250117P00037000 | 2024-02-28 4:34PM EDT | 37.00 | 9.10 | 7.50 | 7.80 | 0.00 | - | - | 6 | 0.00% |
| ARKF250117P00040000 | 2024-04-23 11:15AM EDT | 40.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ARKF250117P00044000 | 2024-03-27 9:53AM EDT | 44.00 | 13.52 | 15.20 | 16.30 | 0.00 | - | 1 | 0 | 35.69% |
© 2024 Yahoo. All rights reserved.