ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240517C00065000 | 2024-04-30 10:19AM EDT | 65.00 | 11.47 | 10.50 | 13.50 | 0.00 | - | 1 | 2 | 92.29% |
| ARKW240517C00070000 | 2024-04-30 12:34PM EDT | 70.00 | 5.75 | 4.50 | 7.50 | 0.00 | - | 2 | 4 | 75.78% |
| ARKW240517C00071000 | 2024-04-22 1:12PM EDT | 71.00 | 4.60 | 5.10 | 7.00 | 0.00 | - | 1 | 2 | 55.66% |
| ARKW240517C00072000 | 2024-04-22 1:12PM EDT | 72.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 1 | 2 | 47.56% |
| ARKW240517C00073000 | 2024-04-22 1:12PM EDT | 73.00 | 3.40 | 3.70 | 4.10 | 0.00 | - | 1 | 11 | 43.41% |
| ARKW240517C00074000 | 2024-04-22 11:37AM EDT | 74.00 | 2.53 | 3.00 | 3.40 | 0.00 | - | - | 1 | 43.36% |
| ARKW240517C00075000 | 2024-04-25 11:55AM EDT | 75.00 | 2.67 | 2.35 | 2.60 | 0.00 | - | 20 | 204 | 39.50% |
| ARKW240517C00076000 | 2024-05-08 2:10PM EDT | 76.00 | 2.05 | 1.80 | 2.00 | -1.25 | -37.88% | 2 | 29 | 38.57% |
| ARKW240517C00077000 | 2024-05-03 2:44PM EDT | 77.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 3 | 7 | 36.94% |
| ARKW240517C00078000 | 2024-05-07 10:00AM EDT | 78.00 | 1.65 | 0.90 | 1.05 | 0.00 | - | 2 | 75 | 36.57% |
| ARKW240517C00079000 | 2024-05-02 2:57PM EDT | 79.00 | 1.08 | 0.60 | 0.75 | 0.00 | - | 3 | 33 | 36.62% |
| ARKW240517C00080000 | 2024-05-08 9:57AM EDT | 80.00 | 0.49 | 0.40 | 0.50 | -0.86 | -63.70% | 2 | 79 | 36.04% |
| ARKW240517C00081000 | 2024-05-06 3:19PM EDT | 81.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | 6 | 25 | 36.62% |
| ARKW240517C00082000 | 2024-05-07 10:56AM EDT | 82.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 135 | 37.50% |
| ARKW240517C00083000 | 2024-05-07 1:39PM EDT | 83.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 11 | 39.55% |
| ARKW240517C00084000 | 2024-04-29 1:10PM EDT | 84.00 | 0.57 | 0.05 | 0.15 | 0.00 | - | 12 | 10 | 40.72% |
| ARKW240517C00085000 | 2024-05-06 12:06PM EDT | 85.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 5 | 69 | 51.47% |
| ARKW240517C00086000 | 2024-05-03 9:31AM EDT | 86.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 60.16% |
| ARKW240517C00087000 | 2024-04-22 10:21AM EDT | 87.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 64.26% |
| ARKW240517C00088000 | 2024-04-30 12:23PM EDT | 88.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 68.26% |
| ARKW240517C00089000 | 2024-04-22 3:43PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ARKW240517C00090000 | 2024-04-26 12:27PM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 75.98% |
| ARKW240517C00091000 | 2024-04-23 2:56PM EDT | 91.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 79.59% |
| ARKW240517C00093000 | 2024-04-15 11:14AM EDT | 93.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.82% |
| ARKW240517C00094000 | 2024-03-22 2:31PM EDT | 94.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.23% |
| ARKW240517C00095000 | 2024-04-16 11:06AM EDT | 95.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 93.65% |
| ARKW240517C00100000 | 2024-04-05 11:50AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.09% |
| ARKW240517C00110000 | 2024-03-18 3:16PM EDT | 110.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 138.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240517P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 60.35% |
| ARKW240517P00070000 | 2024-04-30 12:34PM EDT | 70.00 | 0.70 | 0.10 | 0.20 | 0.00 | - | 2 | 346 | 41.21% |
| ARKW240517P00071000 | 2024-05-03 9:40AM EDT | 71.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 38.38% |
| ARKW240517P00072000 | 2024-05-02 11:09AM EDT | 72.00 | 1.10 | 0.25 | 0.35 | 0.00 | - | 3 | 4 | 36.72% |
| ARKW240517P00073000 | 2024-05-02 12:11PM EDT | 73.00 | 1.25 | 0.40 | 0.50 | 0.00 | - | 2 | 3 | 35.40% |
| ARKW240517P00074000 | 2024-04-19 11:36AM EDT | 74.00 | 3.10 | 0.60 | 0.75 | 0.00 | - | 2 | 3 | 35.16% |
| ARKW240517P00075000 | 2024-05-03 10:26AM EDT | 75.00 | 1.17 | 0.90 | 1.05 | 0.00 | - | 3 | 211 | 34.23% |
| ARKW240517P00076000 | 2024-05-06 2:27PM EDT | 76.00 | 0.85 | 1.30 | 1.50 | 0.00 | - | 4 | 5 | 34.62% |
| ARKW240517P00077000 | 2024-04-23 1:40PM EDT | 77.00 | 3.20 | 1.80 | 2.00 | 0.00 | - | 2 | 10 | 33.99% |
| ARKW240517P00078000 | 2024-04-24 9:30AM EDT | 78.00 | 3.18 | 2.40 | 4.10 | 0.00 | - | 29 | 36 | 65.92% |
| ARKW240517P00079000 | 2024-04-09 11:02AM EDT | 79.00 | 2.67 | 2.85 | 5.20 | 0.00 | - | 1 | 1 | 50.34% |
| ARKW240517P00080000 | 2024-04-15 1:57PM EDT | 80.00 | 5.30 | 3.80 | 6.20 | 0.00 | - | 2 | 4 | 56.69% |
| ARKW240517P00081000 | 2024-04-15 10:16AM EDT | 81.00 | 4.66 | 4.50 | 5.10 | 0.00 | - | 1 | 1 | 38.62% |
| ARKW240517P00082000 | 2024-04-22 2:21PM EDT | 82.00 | 8.00 | 5.50 | 6.70 | 0.00 | - | - | 4 | 61.47% |
| ARKW240517P00083000 | 2024-04-08 10:20AM EDT | 83.00 | 4.50 | 4.80 | 8.10 | 0.00 | - | - | 1 | 77.64% |
| ARKW240517P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 10.40 | 5.70 | 9.40 | 0.00 | - | 2 | 2 | 90.97% |
| ARKW240517P00085000 | 2024-04-19 1:56PM EDT | 85.00 | 11.53 | 6.60 | 10.40 | 0.00 | - | 2 | 2 | 96.58% |
© 2024 Yahoo. All rights reserved.