ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240517C00065000 | 2024-05-17 10:59AM EDT | 65.00 | 13.04 | 10.80 | 15.10 | +1.57 | +13.69% | 1 | 2 | 435.55% |
| ARKW240517C00070000 | 2024-05-16 10:23AM EDT | 70.00 | 8.25 | 5.70 | 9.80 | 0.00 | - | 2 | 2 | 297.17% |
| ARKW240517C00071000 | 2024-05-10 10:19AM EDT | 71.00 | 4.23 | 4.80 | 8.80 | 0.00 | - | 1 | 2 | 275.00% |
| ARKW240517C00072000 | 2024-05-17 3:21PM EDT | 72.00 | 5.80 | 3.70 | 8.00 | +1.75 | +43.21% | 1 | 1 | 268.16% |
| ARKW240517C00073000 | 2024-05-15 1:55PM EDT | 73.00 | 4.57 | 2.90 | 6.80 | 0.00 | - | 10 | 0 | 230.18% |
| ARKW240517C00074000 | 2024-04-22 11:37AM EDT | 74.00 | 2.53 | 1.85 | 5.80 | 0.00 | - | - | 1 | 207.13% |
| ARKW240517C00075000 | 2024-05-17 3:07PM EDT | 75.00 | 2.75 | 2.60 | 3.30 | +0.16 | +6.18% | 2 | 204 | 60.94% |
| ARKW240517C00076000 | 2024-05-17 11:18AM EDT | 76.00 | 1.75 | 1.80 | 2.80 | -0.05 | -2.78% | 4 | 25 | 90.04% |
| ARKW240517C00077000 | 2024-05-17 1:16PM EDT | 77.00 | 1.00 | 0.65 | 2.40 | +0.05 | +5.26% | 3 | 11 | 107.42% |
| ARKW240517C00078000 | 2024-05-17 3:50PM EDT | 78.00 | 0.42 | 0.00 | 1.80 | -0.21 | -33.33% | 2 | 84 | 104.49% |
| ARKW240517C00079000 | 2024-05-15 11:15AM EDT | 79.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 37 | 57.91% |
| ARKW240517C00080000 | 2024-05-17 1:20PM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 75 | 31.64% |
| ARKW240517C00081000 | 2024-05-15 9:44AM EDT | 81.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 25 | 66.60% |
| ARKW240517C00082000 | 2024-05-17 9:43AM EDT | 82.00 | 0.05 | 0.00 | 0.35 | -0.11 | -68.75% | 42 | 133 | 75.39% |
| ARKW240517C00083000 | 2024-05-07 1:39PM EDT | 83.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 76.95% |
| ARKW240517C00084000 | 2024-04-29 1:10PM EDT | 84.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 12 | 10 | 125.78% |
| ARKW240517C00085000 | 2024-05-17 12:59PM EDT | 85.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 31 | 66 | 87.50% |
| ARKW240517C00086000 | 2024-05-16 1:10PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 152.73% |
| ARKW240517C00087000 | 2024-04-22 10:21AM EDT | 87.00 | 0.05 | 0.00 | 0.20 | -0.11 | -68.75% | 5 | 7 | 121.09% |
| ARKW240517C00088000 | 2024-04-30 12:23PM EDT | 88.00 | 0.09 | 0.00 | 1.55 | 0.00 | - | 4 | 12 | 221.88% |
| ARKW240517C00089000 | 2024-04-22 3:43PM EDT | 89.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 193.16% |
| ARKW240517C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 59 | 178.13% |
| ARKW240517C00091000 | 2024-05-15 9:32AM EDT | 91.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 25 | 188.67% |
| ARKW240517C00093000 | 2024-05-16 9:45AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 145.31% |
| ARKW240517C00094000 | 2024-03-22 2:31PM EDT | 94.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 245.51% |
| ARKW240517C00095000 | 2024-04-16 11:06AM EDT | 95.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 160.94% |
| ARKW240517C00100000 | 2024-04-05 11:50AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 196.88% |
| ARKW240517C00110000 | 2024-03-18 3:16PM EDT | 110.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 391.41% |
Putsfor17 May 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 | 0.45 | 0.00 | - | 29 | 26 | 228.52% |
| ARKW240517P00070000 | 2024-05-10 11:57AM EDT | 70.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 347 | 152.73% |
| ARKW240517P00071000 | 2024-05-03 9:40AM EDT | 71.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 158.59% |
| ARKW240517P00072000 | 2024-05-13 9:57AM EDT | 72.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 141.99% |
| ARKW240517P00073000 | 2024-05-14 9:31AM EDT | 73.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.00% |
| ARKW240517P00074000 | 2024-05-10 3:30PM EDT | 74.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 107.81% |
| ARKW240517P00075000 | 2024-05-15 3:49PM EDT | 75.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 211 | 75.20% |
| ARKW240517P00076000 | 2024-05-06 2:27PM EDT | 76.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 60.74% |
| ARKW240517P00077000 | 2024-05-15 1:43PM EDT | 77.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 74.22% |
| ARKW240517P00078000 | 2024-05-17 2:30PM EDT | 78.00 | 0.55 | 0.00 | 2.25 | -0.76 | -58.02% | 8 | 37 | 74.71% |
| ARKW240517P00079000 | 2024-04-09 11:02AM EDT | 79.00 | 2.67 | 3.30 | 3.90 | 0.00 | - | 1 | 1 | 193.75% |
| ARKW240517P00080000 | 2024-05-14 3:28PM EDT | 80.00 | 4.24 | 0.80 | 4.00 | 0.00 | - | 2 | 4 | 78.71% |
| ARKW240517P00081000 | 2024-04-15 10:16AM EDT | 81.00 | 4.66 | 3.90 | 5.80 | 0.00 | - | 1 | 1 | 195.90% |
| ARKW240517P00082000 | 2024-05-16 3:31PM EDT | 82.00 | 4.80 | 2.30 | 5.80 | 0.00 | - | 4 | 4 | 82.81% |
| ARKW240517P00083000 | 2024-04-08 10:20AM EDT | 83.00 | 4.50 | 4.80 | 8.10 | 0.00 | - | - | 1 | 210.35% |
| ARKW240517P00084000 | 2024-05-16 3:32PM EDT | 84.00 | 6.80 | 3.90 | 8.30 | 0.00 | - | 2 | 0 | 116.41% |
| ARKW240517P00085000 | 2024-05-09 9:41AM EDT | 85.00 | 9.71 | 5.20 | 9.10 | 0.00 | - | 2 | 2 | 135.55% |
© 2024 Yahoo. All rights reserved.