Canada markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.86+0.01 (+0.04%)
At close: 04:00PM EDT
27.39 -0.47 (-1.69%)
After hours: 07:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKF250117C000050002023-11-06 10:59AM EDT5.0014.9918.3022.000.00-330.00%
ARKF250117C000070002024-05-17 9:30AM EDT7.0020.4020.0020.800.00-120.00%
ARKF250117C000080002024-05-14 12:15PM EDT8.0019.7019.5019.800.00-2160.00%
ARKF250117C000090002024-01-24 10:44AM EDT9.0017.2018.3018.800.00-110.00%
ARKF250117C000100002024-05-15 10:48AM EDT10.0018.2017.5017.900.00-14762.89%
ARKF250117C000110002024-05-15 11:14AM EDT11.0017.3016.5017.000.00-61070.51%
ARKF250117C000120002024-03-25 3:20PM EDT12.0018.7115.7016.100.00-1452.34%
ARKF250117C000130002024-06-26 1:27PM EDT13.0014.6513.2016.600.00-111119.48%
ARKF250117C000140002024-06-14 12:44PM EDT14.0013.7012.3015.700.00-71653.91%
ARKF250117C000150002024-06-21 3:30PM EDT15.0012.9011.3014.700.00-1214104.25%
ARKF250117C000160002024-06-12 3:28PM EDT16.0012.5011.1012.500.00-42465.28%
ARKF250117C000170002024-02-28 12:27PM EDT17.0012.4013.6014.100.00-177112.45%
ARKF250117C000180002024-05-16 2:53PM EDT18.0010.629.9011.600.00-317960.74%
ARKF250117C000190002024-06-07 10:42AM EDT19.009.607.709.700.00-112654.05%
ARKF250117C000200002024-06-14 11:49AM EDT20.008.206.908.800.00-283750.98%
ARKF250117C000210002024-06-25 9:51AM EDT21.007.136.009.300.00-14872.34%
ARKF250117C000220002024-05-14 12:22PM EDT22.006.906.506.900.00-27342.65%
ARKF250117C000230002024-06-25 11:45AM EDT23.005.824.406.300.00-17544.19%
ARKF250117C000240002024-06-26 11:36AM EDT24.005.045.105.500.00-111341.80%
ARKF250117C000250002024-06-28 10:43AM EDT25.004.654.404.80+0.25+5.68%3033840.45%
ARKF250117C000260002024-06-24 1:02PM EDT26.003.523.804.100.00-111538.60%
ARKF250117C000270002024-06-11 12:40PM EDT27.003.203.103.600.00-19038.75%
ARKF250117C000280002024-06-25 10:00AM EDT28.002.552.603.000.00-17037.04%
ARKF250117C000290002024-06-26 11:29AM EDT29.002.142.102.500.00-5010835.99%
ARKF250117C000300002024-06-20 10:26AM EDT30.001.901.702.100.00-128635.57%
ARKF250117C000310002024-06-27 2:57PM EDT31.001.601.451.700.00-341,45134.55%
ARKF250117C000320002024-06-25 2:21PM EDT32.001.151.101.400.00-117534.18%
ARKF250117C000330002024-06-20 10:40AM EDT33.001.100.851.150.00-115333.94%
ARKF250117C000340002024-05-31 9:58AM EDT34.000.800.652.000.00-1148.29%
ARKF250117C000350002024-06-27 11:10AM EDT35.000.680.550.700.00-246932.47%
ARKF250117C000360002024-06-20 9:34AM EDT36.000.550.400.700.00-116934.84%
ARKF250117C000370002024-06-04 2:04PM EDT37.000.400.301.850.00-11254.52%
ARKF250117C000380002024-05-30 11:56AM EDT38.000.380.250.400.00-410033.15%
ARKF250117C000390002024-01-26 10:30AM EDT39.000.550.750.950.00-120645.68%
ARKF250117C000400002024-06-28 10:43AM EDT40.000.220.150.30+0.02+10.00%301,26634.23%
ARKF250117C000410002024-04-10 11:12AM EDT41.000.650.200.350.00-305037.26%
ARKF250117C000420002024-06-24 2:30PM EDT42.000.130.101.600.00-21062.01%
ARKF250117C000430002024-06-05 2:34PM EDT43.000.150.051.250.00--358.47%
ARKF250117C000440002024-04-12 12:44PM EDT44.000.400.100.250.00-3338.97%
ARKF250117C000450002024-04-30 2:38PM EDT45.000.250.050.400.00-20120344.87%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKF250117P000050002023-08-25 1:31PM EDT5.000.220.000.050.00-506297.66%
ARKF250117P000080002023-12-04 11:38AM EDT8.000.080.000.150.00-2583.59%
ARKF250117P000100002023-04-18 12:43PM EDT10.000.750.450.700.00-150106.06%
ARKF250117P000110002023-09-18 11:29AM EDT11.000.390.350.550.00-1291.11%
ARKF250117P000120002023-11-22 10:30AM EDT12.000.300.000.000.00-307925.00%
ARKF250117P000130002024-04-19 11:23AM EDT13.000.250.000.250.00-115757.81%
ARKF250117P000140002023-11-29 10:30AM EDT14.000.780.000.000.00-82825.00%
ARKF250117P000150002024-04-04 10:47AM EDT15.000.200.001.400.00-19273.24%
ARKF250117P000160002024-03-15 11:58AM EDT16.000.280.050.450.00-113050.78%
ARKF250117P000170002024-06-11 11:13AM EDT17.000.200.001.350.00-1010160.64%
ARKF250117P000180002024-06-03 9:41AM EDT18.000.280.051.400.00-310256.59%
ARKF250117P000190002024-04-04 3:00PM EDT19.000.410.350.550.00-31946.83%
ARKF250117P000200002024-06-18 10:21AM EDT20.000.370.200.400.00-212138.09%
ARKF250117P000210002024-01-17 4:04PM EDT21.001.700.951.100.00-35348.98%
ARKF250117P000220002024-05-30 12:56PM EDT22.000.850.401.950.00-202658.06%
ARKF250117P000230002024-06-27 1:52PM EDT23.000.750.550.800.00-3411033.50%
ARKF250117P000240002024-06-14 12:57PM EDT24.001.100.751.100.00-18733.64%
ARKF250117P000250002024-06-21 3:36PM EDT25.001.351.002.250.00-314044.70%
ARKF250117P000260002024-06-27 12:04PM EDT26.001.551.301.700.00-104031.57%
ARKF250117P000270002024-06-25 10:22AM EDT27.002.101.652.150.00-45331.42%
ARKF250117P000280002024-06-27 10:33AM EDT28.002.492.102.750.00-13732.32%
ARKF250117P000290002024-06-04 9:30AM EDT29.003.802.604.400.00-24945.19%
ARKF250117P000300002024-06-12 12:44PM EDT30.003.403.203.700.00-26828.96%
ARKF250117P000310002024-06-27 12:36PM EDT31.004.103.804.300.00-3727.64%
ARKF250117P000320002024-01-02 10:31AM EDT32.006.506.507.700.00-6153.76%
ARKF250117P000350002024-04-10 9:48AM EDT35.006.858.108.400.00-10010341.14%
ARKF250117P000370002024-02-28 4:34PM EDT37.009.107.507.800.00--60.00%
ARKF250117P000400002024-04-23 11:15AM EDT40.0012.350.000.000.00-5000.00%
ARKF250117P000440002024-03-27 9:53AM EDT44.0013.5215.2016.300.00-1035.69%