ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621C00030000 | 2024-04-18 2:12PM EDT | 30.00 | 43.65 | 45.90 | 49.90 | 0.00 | - | 1 | 1 | 377.64% |
| ARKW240621C00035000 | 2024-02-16 11:21AM EDT | 35.00 | 43.04 | 44.00 | 46.60 | 0.00 | - | 5 | 8 | 402.78% |
| ARKW240621C00040000 | 2024-05-03 1:59PM EDT | 40.00 | 36.55 | 32.80 | 36.20 | 0.00 | - | 2 | 2 | 218.65% |
| ARKW240621C00043000 | 2024-02-16 10:30AM EDT | 43.00 | 34.15 | 36.20 | 39.50 | 0.00 | - | 1 | 4 | 332.23% |
| ARKW240621C00047000 | 2023-12-08 3:54PM EDT | 47.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKW240621C00049000 | 2023-11-17 3:03PM EDT | 49.00 | 16.13 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 145.41% |
| ARKW240621C00051000 | 2024-02-09 11:55AM EDT | 51.00 | 26.63 | 30.00 | 34.00 | 0.00 | - | 1 | 0 | 306.01% |
| ARKW240621C00055000 | 2024-03-21 11:33AM EDT | 55.00 | 29.00 | 16.60 | 20.30 | 0.00 | - | 1 | 3 | 98.83% |
| ARKW240621C00056000 | 2024-03-13 2:47PM EDT | 56.00 | 28.32 | 21.70 | 26.10 | 0.00 | - | 2 | 3 | 202.78% |
| ARKW240621C00057000 | 2024-05-31 9:55AM EDT | 57.00 | 19.25 | 15.80 | 19.40 | -1.48 | -7.14% | 1 | 3 | 121.29% |
| ARKW240621C00058000 | 2024-04-15 3:50PM EDT | 58.00 | 18.60 | 18.30 | 22.10 | 0.00 | - | 1 | 2 | 155.22% |
| ARKW240621C00059000 | 2023-10-23 9:44AM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARKW240621C00060000 | 2024-05-10 1:38PM EDT | 60.00 | 14.59 | 14.50 | 16.40 | 0.00 | - | 1 | 48 | 81.15% |
| ARKW240621C00061000 | 2024-03-13 11:47AM EDT | 61.00 | 23.63 | 17.10 | 20.40 | 0.00 | - | 1 | 11 | 164.99% |
| ARKW240621C00062000 | 2024-02-27 11:22AM EDT | 62.00 | 18.45 | 20.30 | 23.80 | 0.00 | - | 1 | 4 | 231.86% |
| ARKW240621C00063000 | 2024-04-15 3:50PM EDT | 63.00 | 14.29 | 13.30 | 17.10 | 0.00 | - | 2 | 4 | 124.15% |
| ARKW240621C00064000 | 2024-05-24 1:25PM EDT | 64.00 | 13.40 | 9.40 | 12.80 | 0.00 | - | 5 | 27 | 53.71% |
| ARKW240621C00065000 | 2024-05-23 10:46AM EDT | 65.00 | 12.00 | 9.10 | 11.00 | 0.00 | - | 1 | 25 | 71.14% |
| ARKW240621C00066000 | 2024-05-23 10:45AM EDT | 66.00 | 10.91 | 7.10 | 10.70 | 0.00 | - | 1 | 24 | 79.64% |
| ARKW240621C00067000 | 2024-05-23 11:46AM EDT | 67.00 | 10.70 | 7.60 | 10.00 | 0.00 | - | 2 | 12 | 57.37% |
| ARKW240621C00070000 | 2024-05-23 11:11AM EDT | 70.00 | 7.29 | 5.50 | 6.00 | 0.00 | - | 2 | 63 | 46.19% |
| ARKW240621C00071000 | 2024-05-16 10:23AM EDT | 71.00 | 8.25 | 4.70 | 6.60 | 0.00 | - | 2 | 3 | 51.32% |
| ARKW240621C00072000 | 2024-05-17 10:59AM EDT | 72.00 | 7.05 | 4.00 | 5.50 | 0.00 | - | 1 | 2 | 58.15% |
| ARKW240621C00073000 | 2024-05-09 1:15PM EDT | 73.00 | 5.05 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 38.70% |
| ARKW240621C00075000 | 2024-05-31 3:39PM EDT | 75.00 | 1.91 | 2.15 | 3.60 | -2.88 | -60.13% | 1 | 59 | 53.15% |
| ARKW240621C00076000 | 2024-05-31 3:22PM EDT | 76.00 | 1.52 | 1.70 | 1.90 | -0.63 | -29.30% | 5 | 10 | 35.30% |
| ARKW240621C00077000 | 2024-05-31 3:18PM EDT | 77.00 | 1.15 | 1.30 | 2.95 | -2.55 | -68.92% | 3 | 3 | 55.76% |
| ARKW240621C00078000 | 2024-05-30 10:26AM EDT | 78.00 | 1.54 | 0.95 | 2.05 | 0.00 | - | 2 | 11 | 47.88% |
| ARKW240621C00079000 | 2024-05-31 3:41PM EDT | 79.00 | 0.65 | 0.70 | 0.85 | -0.35 | -35.00% | 2 | 10 | 33.35% |
| ARKW240621C00080000 | 2024-05-31 3:32PM EDT | 80.00 | 0.44 | 0.50 | 0.65 | -0.51 | -53.68% | 38 | 151 | 33.37% |
| ARKW240621C00081000 | 2024-05-29 10:54AM EDT | 81.00 | 0.38 | 0.35 | 0.50 | -0.64 | -62.75% | 11 | 43 | 33.59% |
| ARKW240621C00082000 | 2024-05-30 1:30PM EDT | 82.00 | 0.20 | 0.25 | 0.40 | -0.35 | -63.64% | 1 | 29 | 34.33% |
| ARKW240621C00083000 | 2024-05-31 2:25PM EDT | 83.00 | 0.23 | 0.20 | 0.30 | -0.42 | -64.62% | 31 | 141 | 34.42% |
| ARKW240621C00084000 | 2024-05-23 12:15PM EDT | 84.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | 5 | 36 | 37.21% |
| ARKW240621C00085000 | 2024-05-31 2:22PM EDT | 85.00 | 0.15 | 0.10 | 0.55 | -0.11 | -42.31% | 8 | 107 | 47.07% |
| ARKW240621C00090000 | 2024-05-31 10:23AM EDT | 90.00 | 0.07 | 0.05 | 0.35 | -0.08 | -53.33% | 6 | 54 | 54.10% |
| ARKW240621C00095000 | 2024-05-16 9:38AM EDT | 95.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 58.30% |
| ARKW240621C00100000 | 2024-05-20 3:07PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 171 | 57.81% |
| ARKW240621C00105000 | 2024-03-04 2:53PM EDT | 105.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 90.63% |
| ARKW240621C00110000 | 2024-05-13 2:31PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 95.21% |
| ARKW240621C00115000 | 2024-04-02 9:48AM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 103.52% |
| ARKW240621C00120000 | 2024-04-08 3:03PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 92.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621P00030000 | 2024-02-27 12:20PM EDT | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 215.63% |
| ARKW240621P00035000 | 2024-01-11 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 151.56% |
| ARKW240621P00040000 | 2024-02-27 12:20PM EDT | 40.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 153.91% |
| ARKW240621P00044000 | 2023-11-16 10:30AM EDT | 44.00 | 1.20 | 0.10 | 1.15 | 0.00 | - | - | 1 | 149.02% |
| ARKW240621P00045000 | 2024-02-28 10:30AM EDT | 45.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 7 | 120.90% |
| ARKW240621P00047000 | 2024-02-09 11:30AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 119.14% |
| ARKW240621P00048000 | 2023-10-27 3:50PM EDT | 48.00 | 5.10 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 162.11% |
| ARKW240621P00050000 | 2024-05-20 12:05PM EDT | 50.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 8 | 5 | 136.04% |
| ARKW240621P00052000 | 2024-02-06 4:33PM EDT | 52.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | 10 | 1 | 98.34% |
| ARKW240621P00053000 | 2023-11-14 3:25PM EDT | 53.00 | 3.45 | 1.20 | 1.50 | 0.00 | - | - | 10 | 130.13% |
| ARKW240621P00055000 | 2024-04-29 3:23PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 57 | 61 | 77.44% |
| ARKW240621P00056000 | 2023-12-04 4:44PM EDT | 56.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKW240621P00057000 | 2024-03-14 12:37PM EDT | 57.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 78.66% |
| ARKW240621P00058000 | 2023-12-14 3:34PM EDT | 58.00 | 2.15 | 2.25 | 2.45 | 0.00 | - | 2 | 2 | 128.47% |
| ARKW240621P00059000 | 2024-03-20 1:13PM EDT | 59.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 79.00% |
| ARKW240621P00060000 | 2024-04-09 12:51PM EDT | 60.00 | 0.38 | 0.05 | 2.05 | 0.00 | - | 2 | 25 | 86.52% |
| ARKW240621P00061000 | 2024-03-20 1:13PM EDT | 61.00 | 0.65 | 0.85 | 0.95 | 0.00 | - | 2 | 19 | 77.83% |
| ARKW240621P00062000 | 2024-05-29 1:50PM EDT | 62.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 12 | 69.87% |
| ARKW240621P00064000 | 2024-05-30 12:44PM EDT | 64.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 1 | 7 | 44.53% |
| ARKW240621P00065000 | 2024-05-15 3:19PM EDT | 65.00 | 0.20 | 0.05 | 1.70 | 0.00 | - | 7 | 33 | 59.28% |
| ARKW240621P00066000 | 2024-05-21 10:16AM EDT | 66.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 4 | 39.26% |
| ARKW240621P00067000 | 2024-05-10 12:02PM EDT | 67.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 1 | 10 | 37.16% |
| ARKW240621P00068000 | 2024-05-29 10:50AM EDT | 68.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | - | 2 | 36.08% |
| ARKW240621P00070000 | 2024-05-29 1:34PM EDT | 70.00 | 0.86 | 0.55 | 1.75 | +0.35 | +68.63% | 10 | 107 | 51.90% |
| ARKW240621P00071000 | 2024-05-28 3:49PM EDT | 71.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 5 | 5 | 33.25% |
| ARKW240621P00072000 | 2024-05-23 9:41AM EDT | 72.00 | 0.70 | 1.00 | 1.25 | 0.00 | - | 1 | 5 | 33.06% |
| ARKW240621P00073000 | 2024-05-31 12:06PM EDT | 73.00 | 1.80 | 1.35 | 2.05 | +0.64 | +55.17% | 5 | 4 | 39.28% |
| ARKW240621P00074000 | 2024-05-29 1:16PM EDT | 74.00 | 1.35 | 1.75 | 1.95 | 0.00 | - | 100 | 102 | 31.42% |
| ARKW240621P00075000 | 2024-05-22 2:00PM EDT | 75.00 | 1.35 | 2.15 | 2.40 | 0.00 | - | 55 | 238 | 30.59% |
| ARKW240621P00076000 | 2024-05-21 10:08AM EDT | 76.00 | 1.45 | 2.70 | 3.20 | 0.00 | - | 2 | 7 | 33.74% |
| ARKW240621P00077000 | 2024-05-22 9:47AM EDT | 77.00 | 2.15 | 2.15 | 3.50 | 0.00 | - | 1 | 6 | 28.64% |
| ARKW240621P00078000 | 2024-05-23 11:26AM EDT | 78.00 | 3.11 | 3.90 | 4.40 | 0.00 | - | 1 | 2 | 31.59% |
| ARKW240621P00079000 | 2024-05-21 10:37AM EDT | 79.00 | 2.65 | 3.00 | 5.10 | 0.00 | - | - | 1 | 30.47% |
| ARKW240621P00080000 | 2024-05-22 9:32AM EDT | 80.00 | 3.55 | 4.00 | 5.80 | 0.00 | - | 2 | 10 | 27.83% |
| ARKW240621P00082000 | 2024-05-17 9:50AM EDT | 82.00 | 6.15 | 7.10 | 7.80 | 0.00 | - | 4 | 4 | 34.08% |
| ARKW240621P00085000 | 2024-05-17 11:51AM EDT | 85.00 | 7.60 | 8.80 | 12.40 | 0.00 | - | 3 | 3 | 75.64% |
| ARKW240621P00090000 | 2024-04-24 1:43PM EDT | 90.00 | 13.90 | 11.10 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
| ARKW240621P00095000 | 2024-04-22 11:27AM EDT | 95.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.