ARK Fintech Innovation ETF (ARKF)
NYSEArca - Nasdaq Real Time 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 | 107.62% |
| ARKF250117C00008000 | 2024-05-14 12:15PM EDT | 8.00 | 19.70 | 19.50 | 19.80 | 0.00 | - | 2 | 16 | 79.30% |
| ARKF250117C00009000 | 2024-01-24 10:44AM EDT | 9.00 | 17.20 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 88.87% |
| ARKF250117C00010000 | 2024-05-15 10:48AM EDT | 10.00 | 18.20 | 17.50 | 17.90 | 0.00 | - | 1 | 47 | 72.27% |
| 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 | 73.93% |
| ARKF250117C00013000 | 2024-03-19 10:16AM EDT | 13.00 | 15.81 | 14.30 | 15.70 | 0.00 | - | 1 | 12 | 72.36% |
| ARKF250117C00014000 | 2024-06-14 12:44PM EDT | 14.00 | 13.70 | 12.60 | 14.10 | +0.30 | +2.24% | 7 | 13 | 70.26% |
| ARKF250117C00015000 | 2024-06-12 3:55PM EDT | 15.00 | 13.43 | 11.60 | 13.20 | 0.00 | - | 5 | 214 | 67.72% |
| ARKF250117C00016000 | 2024-06-12 3:28PM EDT | 16.00 | 12.50 | 11.20 | 12.20 | 0.00 | - | 4 | 24 | 61.96% |
| ARKF250117C00017000 | 2024-02-28 12:27PM EDT | 17.00 | 12.40 | 13.60 | 14.10 | 0.00 | - | 1 | 77 | 113.57% |
| ARKF250117C00018000 | 2024-05-16 2:53PM EDT | 18.00 | 10.62 | 9.90 | 11.60 | 0.00 | - | 3 | 179 | 64.45% |
| ARKF250117C00019000 | 2024-06-07 10:42AM EDT | 19.00 | 9.60 | 9.00 | 9.50 | 0.00 | - | 1 | 126 | 53.37% |
| ARKF250117C00020000 | 2024-06-14 11:49AM EDT | 20.00 | 8.20 | 8.10 | 8.60 | -0.80 | -8.89% | 2 | 839 | 50.20% |
| ARKF250117C00021000 | 2024-06-06 11:03AM EDT | 21.00 | 7.64 | 5.90 | 8.70 | 0.00 | - | 3 | 48 | 63.99% |
| ARKF250117C00022000 | 2024-05-14 12:22PM EDT | 22.00 | 6.90 | 6.50 | 6.90 | 0.00 | - | 2 | 73 | 45.19% |
| ARKF250117C00023000 | 2024-06-07 12:41PM EDT | 23.00 | 6.18 | 5.70 | 7.20 | 0.00 | - | 1 | 75 | 59.25% |
| ARKF250117C00024000 | 2024-05-29 2:42PM EDT | 24.00 | 5.09 | 5.00 | 5.30 | 0.00 | - | 2 | 114 | 40.60% |
| ARKF250117C00025000 | 2024-06-13 12:46PM EDT | 25.00 | 4.47 | 4.30 | 4.60 | 0.00 | - | 10 | 338 | 39.11% |
| ARKF250117C00026000 | 2024-06-06 9:42AM EDT | 26.00 | 3.95 | 3.70 | 4.00 | 0.00 | - | 2 | 115 | 38.43% |
| ARKF250117C00027000 | 2024-06-11 12:40PM EDT | 27.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 90 | 37.16% |
| ARKF250117C00028000 | 2024-06-12 1:31PM EDT | 28.00 | 3.30 | 2.60 | 2.80 | 0.00 | - | 10 | 63 | 35.33% |
| ARKF250117C00029000 | 2024-06-12 1:00PM EDT | 29.00 | 2.75 | 2.15 | 2.35 | 0.00 | - | 2 | 58 | 34.74% |
| ARKF250117C00030000 | 2024-06-13 12:46PM EDT | 30.00 | 1.92 | 1.80 | 1.95 | 0.00 | - | 10 | 290 | 34.13% |
| ARKF250117C00031000 | 2024-06-11 1:41PM EDT | 31.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 12 | 1,465 | 34.18% |
| ARKF250117C00032000 | 2024-06-11 1:43PM EDT | 32.00 | 1.27 | 1.15 | 1.45 | 0.00 | - | 20 | 174 | 34.99% |
| ARKF250117C00033000 | 2024-06-06 2:43PM EDT | 33.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 1 | 53 | 34.01% |
| ARKF250117C00034000 | 2024-05-31 9:58AM EDT | 34.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 33.89% |
| ARKF250117C00035000 | 2024-06-10 9:43AM EDT | 35.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 5 | 473 | 34.86% |
| ARKF250117C00036000 | 2024-06-12 11:54AM EDT | 36.00 | 0.69 | 0.45 | 0.70 | 0.00 | - | 1 | 170 | 34.72% |
| ARKF250117C00037000 | 2024-06-04 2:04PM EDT | 37.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 12 | 33.13% |
| ARKF250117C00038000 | 2024-05-30 11:56AM EDT | 38.00 | 0.38 | 0.25 | 0.50 | 0.00 | - | 4 | 100 | 35.08% |
| ARKF250117C00039000 | 2024-01-26 10:30AM EDT | 39.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 1 | 206 | 45.24% |
| ARKF250117C00040000 | 2024-06-10 1:10PM EDT | 40.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 10 | 1,217 | 35.25% |
| ARKF250117C00041000 | 2024-04-10 11:12AM EDT | 41.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 30 | 50 | 36.91% |
| ARKF250117C00042000 | 2024-05-15 10:20AM EDT | 42.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 3 | 8 | 35.60% |
| ARKF250117C00043000 | 2024-06-05 2:34PM EDT | 43.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 3 | 37.06% |
| ARKF250117C00044000 | 2024-04-12 12:44PM EDT | 44.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 3 | 3 | 38.48% |
| ARKF250117C00045000 | 2024-04-30 2:38PM EDT | 45.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 201 | 203 | 44.24% |
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 | 93.75% |
| ARKF250117P00008000 | 2023-12-04 11:38AM EDT | 8.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 80.47% |
| ARKF250117P00010000 | 2023-04-18 12:43PM EDT | 10.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 15 | 0 | 102.15% |
| ARKF250117P00011000 | 2023-09-18 11:29AM EDT | 11.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 87.70% |
| 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 | 55.47% |
| 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 | 70.31% |
| ARKF250117P00016000 | 2024-03-15 11:58AM EDT | 16.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 1 | 130 | 56.45% |
| ARKF250117P00017000 | 2024-06-11 11:13AM EDT | 17.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 10 | 101 | 62.74% |
| ARKF250117P00018000 | 2024-06-03 9:41AM EDT | 18.00 | 0.28 | 0.05 | 1.70 | 0.00 | - | 3 | 102 | 57.76% |
| ARKF250117P00019000 | 2024-04-04 3:00PM EDT | 19.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 3 | 19 | 44.63% |
| ARKF250117P00020000 | 2024-05-31 11:53AM EDT | 20.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 121 | 37.55% |
| ARKF250117P00021000 | 2024-01-17 4:04PM EDT | 21.00 | 1.70 | 0.95 | 1.10 | 0.00 | - | 3 | 53 | 46.58% |
| ARKF250117P00022000 | 2024-05-30 12:56PM EDT | 22.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 20 | 26 | 34.25% |
| ARKF250117P00023000 | 2024-05-30 1:55PM EDT | 23.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 2 | 119 | 33.25% |
| ARKF250117P00024000 | 2024-06-12 9:30AM EDT | 24.00 | 1.10 | 0.90 | 1.15 | +0.10 | +10.00% | 1 | 87 | 32.37% |
| ARKF250117P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 1.70 | 1.20 | 1.40 | 0.00 | - | 1 | 140 | 30.84% |
| ARKF250117P00026000 | 2024-06-13 12:46PM EDT | 26.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 2 | 40 | 30.01% |
| ARKF250117P00027000 | 2024-06-13 2:40PM EDT | 27.00 | 2.15 | 1.95 | 2.20 | 0.00 | - | 5 | 45 | 29.69% |
| ARKF250117P00028000 | 2024-06-13 3:50PM EDT | 28.00 | 2.55 | 2.40 | 2.65 | 0.00 | - | 2 | 34 | 28.61% |
| ARKF250117P00029000 | 2024-06-04 9:30AM EDT | 29.00 | 3.80 | 2.95 | 3.30 | 0.00 | - | 2 | 49 | 29.18% |
| ARKF250117P00030000 | 2024-06-12 12:44PM EDT | 30.00 | 3.40 | 3.50 | 3.90 | 0.00 | - | 2 | 68 | 28.44% |
| ARKF250117P00031000 | 2024-06-11 2:40PM EDT | 31.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | - | 4 | 28.27% |
| ARKF250117P00032000 | 2024-01-02 10:31AM EDT | 32.00 | 6.50 | 6.50 | 7.70 | 0.00 | - | 6 | 1 | 50.22% |
| ARKF250117P00035000 | 2024-04-10 9:48AM EDT | 35.00 | 6.85 | 8.10 | 8.40 | 0.00 | - | 100 | 103 | 36.89% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.