ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240920C00035000 | 2024-03-13 11:44AM EDT | 35.00 | 49.05 | 42.50 | 46.50 | 0.00 | - | 5 | 5 | 163.43% |
| ARKW240920C00045000 | 2024-03-25 9:34AM EDT | 45.00 | 38.00 | 31.50 | 34.50 | 0.00 | - | 1 | 0 | 104.00% |
| ARKW240920C00050000 | 2024-01-02 12:46PM EDT | 50.00 | 26.80 | 21.00 | 25.00 | 0.00 | - | - | 1 | 46.58% |
| ARKW240920C00055000 | 2024-05-21 3:27PM EDT | 55.00 | 24.00 | 18.90 | 22.50 | 0.00 | - | 1 | 1 | 68.82% |
| ARKW240920C00060000 | 2024-03-05 3:12PM EDT | 60.00 | 21.88 | 20.50 | 24.40 | 0.00 | - | 1 | 3 | 95.32% |
| ARKW240920C00061000 | 2024-03-15 12:57PM EDT | 61.00 | 21.03 | 20.40 | 23.00 | 0.00 | - | - | 2 | 93.85% |
| ARKW240920C00063000 | 2024-04-18 2:08PM EDT | 63.00 | 14.85 | 16.60 | 18.30 | 0.00 | - | 1 | 1 | 70.78% |
| ARKW240920C00065000 | 2024-05-21 10:55AM EDT | 65.00 | 15.69 | 12.00 | 12.90 | 0.00 | - | 2 | 36 | 46.22% |
| ARKW240920C00070000 | 2024-05-23 11:46AM EDT | 70.00 | 10.45 | 8.50 | 10.90 | 0.00 | - | 1 | 61 | 52.82% |
| ARKW240920C00072000 | 2024-05-29 2:58PM EDT | 72.00 | 8.70 | 7.30 | 7.60 | 0.00 | - | 1 | 9 | 38.46% |
| ARKW240920C00073000 | 2024-05-22 2:28PM EDT | 73.00 | 8.67 | 6.70 | 8.30 | 0.00 | - | - | 2 | 45.97% |
| ARKW240920C00074000 | 2024-05-23 11:12AM EDT | 74.00 | 7.50 | 6.10 | 6.50 | 0.00 | - | 2 | 33 | 37.83% |
| ARKW240920C00075000 | 2024-05-31 2:53PM EDT | 75.00 | 5.35 | 5.60 | 5.90 | -1.25 | -18.94% | 1 | 14 | 36.98% |
| ARKW240920C00076000 | 2024-04-29 11:08AM EDT | 76.00 | 8.19 | 6.40 | 7.00 | 0.00 | - | - | 3 | 46.30% |
| ARKW240920C00077000 | 2024-05-10 2:38PM EDT | 77.00 | 5.24 | 4.70 | 6.10 | 0.00 | - | 1 | 0 | 43.34% |
| ARKW240920C00079000 | 2024-04-25 10:26AM EDT | 79.00 | 6.07 | 5.20 | 5.90 | 0.00 | - | - | 2 | 46.75% |
| ARKW240920C00080000 | 2024-04-30 10:08AM EDT | 80.00 | 5.70 | 3.10 | 4.10 | 0.00 | - | 5 | 16 | 37.82% |
| ARKW240920C00081000 | 2024-02-16 10:37AM EDT | 81.00 | 9.00 | 8.00 | 9.60 | 0.00 | - | 5 | 5 | 68.66% |
| ARKW240920C00082000 | 2024-05-13 10:29AM EDT | 82.00 | 3.90 | 2.60 | 3.10 | 0.00 | - | 3 | 8 | 35.35% |
| ARKW240920C00085000 | 2024-05-15 10:19AM EDT | 85.00 | 3.37 | 1.85 | 2.30 | 0.00 | - | 1 | 8 | 35.00% |
| ARKW240920C00090000 | 2024-05-28 2:19PM EDT | 90.00 | 1.85 | 1.10 | 1.40 | 0.00 | - | 1 | 23 | 34.99% |
| ARKW240920C00095000 | 2024-05-09 11:28AM EDT | 95.00 | 1.33 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 35.84% |
| ARKW240920C00100000 | 2024-05-23 11:50AM EDT | 100.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 5 | 22 | 36.94% |
| ARKW240920C00110000 | 2024-05-20 12:23PM EDT | 110.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 5 | 6 | 47.02% |
| ARKW240920C00115000 | 2024-04-22 9:49AM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKW240920C00125000 | 2024-04-24 3:43PM EDT | 125.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 51.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240920P00050000 | 2024-04-17 12:23PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.78% |
| ARKW240920P00055000 | 2024-03-07 2:49PM EDT | 55.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 2 | 9 | 45.00% |
| ARKW240920P00060000 | 2024-03-05 3:57PM EDT | 60.00 | 2.00 | 1.20 | 1.65 | 0.00 | - | - | 10 | 43.99% |
| ARKW240920P00065000 | 2024-05-31 12:03PM EDT | 65.00 | 1.93 | 1.60 | 1.90 | -1.07 | -35.67% | 7 | 11 | 35.07% |
| ARKW240920P00067000 | 2024-03-07 1:56PM EDT | 67.00 | 3.13 | 2.40 | 2.90 | 0.00 | - | 10 | 1 | 38.07% |
| ARKW240920P00068000 | 2024-04-02 10:27AM EDT | 68.00 | 3.08 | 3.40 | 3.90 | 0.00 | - | 10 | 10 | 42.55% |
| ARKW240920P00069000 | 2024-03-12 12:26PM EDT | 69.00 | 3.20 | 2.45 | 2.75 | 0.00 | - | - | 2 | 31.96% |
| ARKW240920P00070000 | 2024-05-20 3:30PM EDT | 70.00 | 2.33 | 2.90 | 3.30 | 0.00 | - | 7 | 17 | 33.12% |
| ARKW240920P00071000 | 2024-03-22 10:39AM EDT | 71.00 | 3.70 | 5.70 | 6.00 | 0.00 | - | 3 | 3 | 47.78% |
| ARKW240920P00073000 | 2024-05-14 9:41AM EDT | 73.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 31.67% |
| ARKW240920P00075000 | 2024-05-10 3:53PM EDT | 75.00 | 6.17 | 3.00 | 5.20 | 0.00 | - | 1 | 2 | 30.25% |
| ARKW240920P00076000 | 2024-05-08 9:47AM EDT | 76.00 | 6.00 | 4.10 | 5.80 | 0.00 | - | - | 1 | 30.48% |
| ARKW240920P00080000 | 2024-01-10 4:13PM EDT | 80.00 | 12.49 | 8.70 | 10.30 | 0.00 | - | - | 5 | 42.73% |
| ARKW240920P00081000 | 2024-02-28 1:07PM EDT | 81.00 | 8.92 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 13.45% |
© 2024 Yahoo. All rights reserved.