UK markets closed

ARK Next Generation Internet ETF (ARKW)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
79.14-2.68 (-3.28%)
At close: 04:00PM EDT
79.45 +0.31 (+0.39%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKW240419C000550002024-03-12 9:31AM EDT55.0028.0024.0027.200.00--1256.64%
ARKW240419C000600002024-03-15 10:37AM EDT60.0020.4918.7019.700.00-14103.13%
ARKW240419C000650002024-03-26 10:25AM EDT65.0019.7712.7015.500.00-22161.77%
ARKW240419C000670002024-04-12 2:33PM EDT67.0012.2810.9013.80-2.88-19.00%1484.38%
ARKW240419C000690002024-03-22 1:54PM EDT69.0013.088.5012.100.00-2267.97%
ARKW240419C000700002024-03-26 9:30AM EDT70.0014.828.209.900.00-1295.70%
ARKW240419C000710002024-03-27 10:18AM EDT71.0012.506.6010.000.00-1156.45%
ARKW240419C000720002024-03-22 10:40AM EDT72.009.687.109.200.00-10589.94%
ARKW240419C000740002024-03-01 11:50AM EDT74.008.158.8011.800.00-11190.77%
ARKW240419C000750002024-04-02 11:31AM EDT75.005.854.404.700.00-1450.20%
ARKW240419C000760002024-04-01 10:51AM EDT76.006.553.603.900.00-293048.88%
ARKW240419C000770002024-04-09 12:07PM EDT77.004.902.803.100.00-15545.95%
ARKW240419C000780002024-04-05 3:17PM EDT78.003.502.102.300.00-21541.50%
ARKW240419C000790002024-04-05 2:55PM EDT79.002.851.551.700.00-2540.28%
ARKW240419C000800002024-04-11 11:21AM EDT80.001.101.051.20-0.95-46.34%12339.16%
ARKW240419C000810002024-04-12 9:59AM EDT81.001.440.700.80-0.01-0.69%24537.99%
ARKW240419C000820002024-04-11 10:20AM EDT82.000.900.450.550.00-22438.48%
ARKW240419C000830002024-04-12 10:31AM EDT83.000.690.250.35-0.38-35.51%2938.28%
ARKW240419C000840002024-04-12 9:41AM EDT84.000.190.150.25-0.46-70.77%24639.84%
ARKW240419C000850002024-04-12 12:11PM EDT85.000.250.050.20-0.20-44.44%56142.58%
ARKW240419C000860002024-04-12 12:11PM EDT86.000.170.050.25-0.08-32.00%12650.39%
ARKW240419C000870002024-04-09 2:02PM EDT87.000.300.000.150.00-48149.02%
ARKW240419C000900002024-04-10 10:16AM EDT90.000.100.000.150.00-118654.30%
ARKW240419C000950002024-03-26 9:30AM EDT95.000.300.000.200.00-13276.17%
ARKW240419C001000002024-03-18 3:32PM EDT100.000.150.000.100.00-81483.98%
ARKW240419C001050002024-03-13 2:07PM EDT105.000.200.000.050.00-1289.84%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKW240419P000600002024-02-22 11:21AM EDT60.000.550.000.500.00-37132.23%
ARKW240419P000630002024-02-21 2:56PM EDT63.001.120.000.500.00-22112.89%
ARKW240419P000650002024-03-21 11:12AM EDT65.000.150.000.750.00--29110.16%
ARKW240419P000660002024-04-10 12:17PM EDT66.000.130.000.750.00-22103.42%
ARKW240419P000670002024-03-26 9:30AM EDT67.000.100.000.750.00-1796.78%
ARKW240419P000680002024-03-26 9:30AM EDT68.000.100.000.750.00-1890.14%
ARKW240419P000690002024-03-22 9:33AM EDT69.000.270.000.750.00-1183.50%
ARKW240419P000700002024-04-12 10:22AM EDT70.000.200.000.20+0.05+33.33%22356.45%
ARKW240419P000720002024-04-10 10:36AM EDT72.000.100.000.750.00-13063.57%
ARKW240419P000730002024-03-27 9:43AM EDT73.000.200.050.200.00-101347.56%
ARKW240419P000740002024-04-02 11:00AM EDT74.000.650.150.250.00-11844.14%
ARKW240419P000750002024-04-11 10:21AM EDT75.000.230.250.350.00-160942.09%
ARKW240419P000760002024-04-08 10:16AM EDT76.000.480.400.500.00-11640.43%
ARKW240419P000770002024-04-02 11:28AM EDT77.001.320.600.750.00-2539.99%
ARKW240419P000780002024-04-11 10:33AM EDT78.000.680.901.050.00-42038.67%
ARKW240419P000790002024-04-05 9:30AM EDT79.002.101.301.450.00-41237.55%
ARKW240419P000800002024-04-04 12:51PM EDT80.001.251.802.950.00-43961.38%
ARKW240419P000810002024-04-10 3:59PM EDT81.001.702.453.700.00-1465.14%
ARKW240419P000820002024-04-11 10:15AM EDT82.002.483.103.400.00-3638.18%
ARKW240419P000830002024-03-28 1:34PM EDT83.002.353.904.200.00-2937.89%
ARKW240419P000840002024-03-28 1:34PM EDT84.002.884.805.100.00-1139.36%
ARKW240419P000850002024-04-12 1:34PM EDT85.005.405.706.70+1.09+25.29%23068.36%
ARKW240419P000900002024-04-05 12:57PM EDT90.009.408.9011.100.00-6668.75%
ARKW240419P000950002024-04-01 1:08PM EDT95.0013.2014.8016.900.00-50131.74%