Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKF240517C00019000 | 2024-03-15 1:46PM EDT | 19.00 | 10.27 | 9.20 | 9.70 | 0.00 | - | - | 1 | 191.02% |
ARKF240517C00020000 | 2024-04-15 2:52PM EDT | 20.00 | 7.70 | 6.70 | 7.90 | 0.00 | - | 13 | 14 | 109.77% |
ARKF240517C00022000 | 2024-04-08 3:19PM EDT | 22.00 | 7.67 | 5.70 | 5.90 | 0.00 | - | - | 1 | 64.45% |
ARKF240517C00023000 | 2024-04-17 2:35PM EDT | 23.00 | 4.56 | 4.70 | 5.70 | 0.00 | - | - | 3 | 99.80% |
ARKF240517C00024000 | 2024-04-25 2:47PM EDT | 24.00 | 3.30 | 3.70 | 4.90 | 0.00 | - | 100 | 95 | 91.31% |
ARKF240517C00025000 | 2024-04-29 11:15AM EDT | 25.00 | 3.00 | 1.80 | 3.90 | 0.00 | - | 1 | 11 | 109.77% |
ARKF240517C00026000 | 2024-05-01 3:05PM EDT | 26.00 | 1.70 | 1.00 | 2.00 | 0.00 | - | 11 | 17 | 40.23% |
ARKF240517C00027000 | 2024-05-03 12:36PM EDT | 27.00 | 1.20 | 1.10 | 1.20 | +0.35 | +41.18% | 2 | 34 | 35.55% |
ARKF240517C00028000 | 2024-05-03 3:03PM EDT | 28.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 18 | 260 | 32.76% |
ARKF240517C00029000 | 2024-05-03 3:36PM EDT | 29.00 | 0.22 | 0.15 | 0.30 | +0.12 | +120.00% | 8 | 191 | 34.57% |
ARKF240517C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.16 | 0.00 | 0.10 | +0.08 | +100.00% | 1 | 192 | 32.62% |
ARKF240517C00031000 | 2024-05-03 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 8 | 78 | 35.55% |
ARKF240517C00032000 | 2024-05-03 11:45AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 43.36% |
ARKF240517C00033000 | 2024-04-29 11:16AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 58.59% |
ARKF240517C00034000 | 2024-04-19 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 87.11% |
ARKF240517C00035000 | 2024-04-10 1:18PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 25 | 69.14% |
ARKF240517C00036000 | 2024-03-26 9:54AM EDT | 36.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 80.08% |
ARKF240517C00037000 | 2024-03-21 3:52PM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 82.03% |
ARKF240517C00038000 | 2024-03-15 9:47AM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 4 | 92.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARKF240517P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 80.47% |
ARKF240517P00023000 | 2024-04-23 3:53PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 50.00% |
ARKF240517P00024000 | 2024-04-29 1:31PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 45.70% |
ARKF240517P00025000 | 2024-05-03 1:54PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | -0.14 | -66.67% | 3 | 12 | 41.41% |
ARKF240517P00026000 | 2024-05-01 11:26AM EDT | 26.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 16 | 51 | 33.79% |
ARKF240517P00027000 | 2024-05-03 2:15PM EDT | 27.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 2 | 79 | 33.50% |
ARKF240517P00028000 | 2024-05-02 10:08AM EDT | 28.00 | 1.38 | 0.70 | 0.80 | 0.00 | - | 1 | 24 | 30.96% |
ARKF240517P00029000 | 2024-04-24 10:11AM EDT | 29.00 | 1.37 | 1.35 | 1.45 | 0.00 | - | 1 | 11 | 29.30% |
ARKF240517P00030000 | 2024-04-19 2:37PM EDT | 30.00 | 3.40 | 2.20 | 2.45 | 0.00 | - | 1 | 7 | 41.31% |
ARKF240517P00031000 | 2024-03-21 12:46PM EDT | 31.00 | 1.65 | 3.50 | 5.10 | 0.00 | - | - | 1 | 101.76% |
ARKF240517P00032000 | 2024-04-24 11:29AM EDT | 32.00 | 4.20 | 4.10 | 5.20 | 0.00 | - | 6 | 0 | 76.56% |
ARKF240517P00033000 | 2024-04-09 10:08AM EDT | 33.00 | 3.70 | 5.10 | 6.30 | 0.00 | - | 5 | 5 | 90.04% |
ARKF240517P00035000 | 2024-03-14 10:36AM EDT | 35.00 | 5.35 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 0.00% |