UK markets open in 7 hours 45 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,439.58 -1,739.75 (-3.27%)
ARK Fintech Innovation ETF (ARKF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| 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 | 148.44% |
| ARKF240517C00020000 | 2024-04-15 2:52PM EDT | 20.00 | 7.70 | 6.80 | 7.90 | 0.00 | - | 13 | 14 | 88.67% |
| ARKF240517C00022000 | 2024-04-08 3:19PM EDT | 22.00 | 7.67 | 4.70 | 5.90 | 0.00 | - | - | 1 | 67.58% |
| ARKF240517C00023000 | 2024-04-17 2:35PM EDT | 23.00 | 4.56 | 4.70 | 5.70 | 0.00 | - | - | 3 | 78.22% |
| ARKF240517C00024000 | 2024-04-24 11:12AM EDT | 24.00 | 3.95 | 2.90 | 3.90 | +0.15 | +3.95% | 4 | 110 | 47.27% |
| ARKF240517C00025000 | 2024-04-22 1:02PM EDT | 25.00 | 2.32 | 2.85 | 3.00 | 0.00 | - | 3 | 12 | 43.46% |
| ARKF240517C00026000 | 2024-04-23 10:47AM EDT | 26.00 | 2.45 | 2.05 | 2.15 | 0.00 | - | 1 | 5 | 39.26% |
| ARKF240517C00027000 | 2024-04-24 10:39AM EDT | 27.00 | 1.50 | 1.30 | 1.40 | -0.21 | -12.28% | 2 | 33 | 35.69% |
| ARKF240517C00028000 | 2024-04-24 2:13PM EDT | 28.00 | 0.83 | 0.75 | 0.85 | -0.18 | -17.82% | 23 | 213 | 34.52% |
| ARKF240517C00029000 | 2024-04-24 1:37PM EDT | 29.00 | 0.50 | 0.40 | 0.45 | -0.05 | -9.09% | 2 | 169 | 33.01% |
| ARKF240517C00030000 | 2024-04-24 11:29AM EDT | 30.00 | 0.23 | 0.15 | 0.25 | -0.09 | -28.12% | 1 | 186 | 33.99% |
| ARKF240517C00031000 | 2024-04-23 2:58PM EDT | 31.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 74 | 36.13% |
| ARKF240517C00032000 | 2024-04-24 11:15AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 34 | 33.59% |
| ARKF240517C00033000 | 2024-04-15 9:30AM EDT | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 53.52% |
| ARKF240517C00034000 | 2024-04-19 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 50.78% |
| ARKF240517C00035000 | 2024-04-10 1:18PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 25 | 53.13% |
| ARKF240517C00036000 | 2024-03-26 9:54AM EDT | 36.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 61.33% |
| ARKF240517C00037000 | 2024-03-21 3:52PM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 62.89% |
| ARKF240517C00038000 | 2024-03-15 9:47AM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 4 | 71.09% |
Putsfor17 May 2024
| 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 | 0.10 | 0.00 | - | 3 | 6 | 68.36% |
| ARKF240517P00023000 | 2024-04-23 3:53PM EDT | 23.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 11 | 74.90% |
| ARKF240517P00024000 | 2024-04-10 10:07AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 40.43% |
| ARKF240517P00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 11 | 38.67% |
| ARKF240517P00026000 | 2024-04-24 3:57PM EDT | 26.00 | 0.30 | 0.25 | 0.35 | +0.04 | +15.38% | 13 | 31 | 35.65% |
| ARKF240517P00027000 | 2024-04-23 3:20PM EDT | 27.00 | 0.44 | 0.50 | 0.65 | 0.00 | - | 15 | 72 | 34.57% |
| ARKF240517P00028000 | 2024-04-23 3:35PM EDT | 28.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 1 | 23 | 31.69% |
| ARKF240517P00029000 | 2024-04-23 10:03AM EDT | 29.00 | 1.37 | 1.60 | 1.70 | -0.13 | -8.67% | 1 | 11 | 31.84% |
| ARKF240517P00030000 | 2024-04-19 2:37PM EDT | 30.00 | 3.40 | 2.35 | 2.50 | 0.00 | - | 1 | 7 | 32.52% |
| ARKF240517P00031000 | 2024-03-21 12:46PM EDT | 31.00 | 1.65 | 3.50 | 5.10 | 0.00 | - | - | 1 | 76.66% |
| ARKF240517P00032000 | 2024-04-24 11:29AM EDT | 32.00 | 4.20 | 4.20 | 4.40 | -0.20 | -4.55% | 6 | 13 | 40.63% |
| ARKF240517P00033000 | 2024-04-09 10:08AM EDT | 33.00 | 3.70 | 5.20 | 5.40 | 0.00 | - | 5 | 5 | 47.07% |
| ARKF240517P00035000 | 2024-03-14 10:36AM EDT | 35.00 | 5.35 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.