ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240719C00055000 | 2024-06-10 3:02PM EDT | 55.00 | 22.54 | 20.00 | 24.00 | 0.00 | - | - | 1 | 64.16% |
| ARKW240719C00070000 | 2024-06-03 10:19AM EDT | 70.00 | 7.36 | 6.50 | 8.60 | 0.00 | - | 2 | 0 | 49.46% |
| ARKW240719C00071000 | 2024-06-05 10:13AM EDT | 71.00 | 6.71 | 5.20 | 8.70 | 0.00 | - | - | 1 | 59.30% |
| ARKW240719C00072000 | 2024-06-05 10:13AM EDT | 72.00 | 6.21 | 5.60 | 6.90 | 0.00 | - | - | 1 | 45.09% |
| ARKW240719C00073000 | 2024-06-05 10:14AM EDT | 73.00 | 5.42 | 5.10 | 5.70 | 0.00 | - | - | 1 | 38.38% |
| ARKW240719C00075000 | 2024-06-13 12:03PM EDT | 75.00 | 4.20 | 3.80 | 4.40 | 0.00 | - | 3 | 9 | 37.28% |
| ARKW240719C00076000 | 2024-05-31 3:25PM EDT | 76.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 5 | 5 | 33.35% |
| ARKW240719C00078000 | 2024-05-30 10:26AM EDT | 78.00 | 2.76 | 2.10 | 2.85 | 0.00 | - | 2 | 3 | 36.43% |
| ARKW240719C00079000 | 2024-06-12 3:51PM EDT | 79.00 | 2.55 | 1.75 | 2.40 | 0.00 | - | - | 2 | 35.86% |
| ARKW240719C00080000 | 2024-06-12 10:48AM EDT | 80.00 | 2.80 | 1.40 | 2.10 | 0.00 | - | 2 | 11 | 36.48% |
| ARKW240719C00081000 | 2024-06-11 3:54PM EDT | 81.00 | 1.55 | 1.10 | 1.35 | 0.00 | - | 1 | 31 | 31.28% |
| ARKW240719C00082000 | 2024-06-13 1:25PM EDT | 82.00 | 1.28 | 0.85 | 1.25 | 0.00 | - | 7 | 61 | 33.23% |
| ARKW240719C00083000 | 2024-06-10 1:25PM EDT | 83.00 | 1.15 | 0.65 | 1.50 | 0.00 | - | - | 4 | 39.50% |
| ARKW240719C00084000 | 2024-06-10 10:10AM EDT | 84.00 | 0.87 | 0.50 | 1.00 | 0.00 | - | 1 | 1 | 35.65% |
| ARKW240719C00085000 | 2024-06-12 1:17PM EDT | 85.00 | 0.50 | 0.40 | 0.75 | -0.56 | -52.83% | 22 | 32 | 34.45% |
| ARKW240719C00086000 | 2024-06-12 10:05AM EDT | 86.00 | 0.45 | 0.30 | 0.65 | -0.25 | -35.71% | 11 | 13 | 35.16% |
| ARKW240719C00087000 | 2024-05-20 2:37PM EDT | 87.00 | 1.15 | 0.20 | 0.60 | 0.00 | - | - | 1 | 36.57% |
| ARKW240719C00090000 | 2024-06-13 1:22PM EDT | 90.00 | 0.32 | 0.05 | 1.90 | 0.00 | - | 5 | 11 | 50.02% |
| ARKW240719C00091000 | 2024-05-24 12:08PM EDT | 91.00 | 0.47 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 56.01% |
| ARKW240719C00093000 | 2024-06-13 1:22PM EDT | 93.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 52.25% |
| ARKW240719C00096000 | 2024-05-22 12:07PM EDT | 96.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 6 | 65.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240719P00061000 | 2024-06-13 9:30AM EDT | 61.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 53.47% |
| ARKW240719P00065000 | 2024-05-17 9:45AM EDT | 65.00 | 0.60 | 0.10 | 2.40 | 0.00 | - | 2 | 2 | 59.57% |
| ARKW240719P00066000 | 2024-06-05 11:14AM EDT | 66.00 | 0.40 | 0.15 | 1.30 | 0.00 | - | - | 1 | 56.79% |
| ARKW240719P00069000 | 2024-05-23 9:55AM EDT | 69.00 | 1.00 | 0.40 | 2.45 | 0.00 | - | - | 1 | 61.91% |
| ARKW240719P00071000 | 2024-06-13 12:11PM EDT | 71.00 | 0.70 | 0.70 | 1.10 | 0.00 | - | 1 | 1 | 35.47% |
| ARKW240719P00073000 | 2024-06-13 10:35AM EDT | 73.00 | 1.05 | 1.15 | 1.70 | 0.00 | - | 1 | 1 | 35.60% |
| ARKW240719P00074000 | 2024-05-23 1:51PM EDT | 74.00 | 2.50 | 1.40 | 1.80 | 0.00 | - | - | 1 | 32.52% |
| ARKW240719P00075000 | 2024-06-14 12:39PM EDT | 75.00 | 2.00 | 1.75 | 2.10 | -0.70 | -25.93% | 21 | 2 | 31.40% |
| ARKW240719P00076000 | 2024-06-10 3:49PM EDT | 76.00 | 2.10 | 2.20 | 2.65 | 0.00 | - | - | 14 | 32.47% |
| ARKW240719P00077000 | 2024-06-05 10:45AM EDT | 77.00 | 3.16 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 34.03% |
| ARKW240719P00078000 | 2024-05-24 12:59PM EDT | 78.00 | 4.10 | 3.10 | 3.90 | 0.00 | - | 1 | 1 | 34.50% |
| ARKW240719P00079000 | 2024-06-12 1:32PM EDT | 79.00 | 2.75 | 3.70 | 4.40 | 0.00 | - | - | 5 | 33.35% |
© 2024 Yahoo. All rights reserved.