ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW241220C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 43.80 | 41.00 | 44.10 | 0.00 | - | 1 | 6 | 68.75% |
| ARKW241220C00040000 | 2024-04-10 12:56PM EDT | 40.00 | 42.10 | 32.60 | 37.30 | 0.00 | - | 1 | 2 | 52.83% |
| ARKW241220C00045000 | 2024-03-25 9:34AM EDT | 45.00 | 38.35 | 32.20 | 35.20 | 0.00 | - | 1 | 1 | 65.01% |
| ARKW241220C00050000 | 2024-06-07 12:41PM EDT | 50.00 | 29.55 | 27.90 | 29.90 | -3.35 | -10.18% | 1 | 2 | 56.91% |
| ARKW241220C00055000 | 2024-04-02 9:30AM EDT | 55.00 | 28.00 | 21.00 | 25.60 | 0.00 | - | 1 | 5 | 60.56% |
| ARKW241220C00060000 | 2024-05-31 9:55AM EDT | 60.00 | 19.10 | 18.60 | 21.60 | 0.00 | - | 1 | 30 | 56.52% |
| ARKW241220C00064000 | 2024-04-18 2:08PM EDT | 64.00 | 15.86 | 16.20 | 19.90 | 0.00 | - | - | 1 | 50.65% |
| ARKW241220C00065000 | 2024-05-10 1:38PM EDT | 65.00 | 14.45 | 15.00 | 17.90 | 0.00 | - | 1 | 22 | 53.17% |
| ARKW241220C00070000 | 2024-06-05 2:30PM EDT | 70.00 | 12.60 | 12.00 | 13.20 | 0.00 | - | 1 | 87 | 43.74% |
| ARKW241220C00071000 | 2024-06-04 1:31PM EDT | 71.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ARKW241220C00072000 | 2024-05-23 10:55AM EDT | 72.00 | 11.00 | 10.90 | 13.20 | 0.00 | - | - | 3 | 48.83% |
| ARKW241220C00074000 | 2024-05-31 12:04PM EDT | 74.00 | 8.50 | 9.60 | 11.60 | 0.00 | - | 1 | 3 | 45.93% |
| ARKW241220C00075000 | 2024-05-23 2:55PM EDT | 75.00 | 8.95 | 8.80 | 10.10 | 0.00 | - | 2 | 80 | 41.22% |
| ARKW241220C00076000 | 2024-05-29 9:53AM EDT | 76.00 | 9.30 | 7.40 | 9.80 | 0.00 | - | - | 1 | 41.96% |
| ARKW241220C00080000 | 2024-05-20 12:36PM EDT | 80.00 | 8.45 | 6.80 | 7.40 | 0.00 | - | 9 | 25 | 38.78% |
| ARKW241220C00081000 | 2024-06-05 3:38PM EDT | 81.00 | 7.00 | 6.30 | 7.00 | 0.00 | - | 2 | 3 | 38.69% |
| ARKW241220C00083000 | 2024-05-01 9:56AM EDT | 83.00 | 5.70 | 4.80 | 6.80 | 0.00 | - | - | 3 | 40.99% |
| ARKW241220C00084000 | 2024-05-31 11:27AM EDT | 84.00 | 4.60 | 5.10 | 5.80 | 0.00 | - | 1 | 0 | 38.00% |
| ARKW241220C00085000 | 2024-05-21 2:08PM EDT | 85.00 | 6.38 | 4.90 | 5.40 | 0.00 | - | 1 | 77 | 37.62% |
| ARKW241220C00086000 | 2024-04-22 10:13AM EDT | 86.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKW241220C00090000 | 2024-05-23 10:29AM EDT | 90.00 | 3.64 | 3.30 | 3.90 | 0.00 | - | 82 | 86 | 36.95% |
| ARKW241220C00095000 | 2024-06-06 1:22PM EDT | 95.00 | 2.86 | 2.20 | 3.00 | 0.00 | - | 1 | 99 | 37.70% |
| ARKW241220C00100000 | 2024-06-06 11:03AM EDT | 100.00 | 1.95 | 1.55 | 2.40 | 0.00 | - | 1 | 22 | 38.90% |
| ARKW241220C00105000 | 2024-02-21 3:03PM EDT | 105.00 | 1.85 | 1.85 | 5.30 | 0.00 | - | 11 | 22 | 59.05% |
| ARKW241220C00110000 | 2024-06-06 1:25PM EDT | 110.00 | 1.05 | 0.65 | 1.15 | 0.00 | - | 2 | 18 | 37.61% |
| ARKW241220C00115000 | 2024-03-08 10:30AM EDT | 115.00 | 2.60 | 1.50 | 2.15 | 0.00 | - | 5 | 26 | 48.65% |
| ARKW241220C00120000 | 2024-06-05 2:39PM EDT | 120.00 | 0.50 | 0.15 | 2.55 | 0.00 | - | 1 | 4 | 54.66% |
| ARKW241220C00125000 | 2024-05-30 9:36AM EDT | 125.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 305 | 42.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW241220P00040000 | 2024-01-19 1:22PM EDT | 40.00 | 1.13 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 84.02% |
| ARKW241220P00045000 | 2024-02-01 11:12AM EDT | 45.00 | 1.45 | 0.05 | 4.90 | 0.00 | - | - | 1 | 72.22% |
| ARKW241220P00050000 | 2024-04-24 11:19AM EDT | 50.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.90% |
| ARKW241220P00055000 | 2024-03-28 2:34PM EDT | 55.00 | 1.15 | 1.45 | 2.20 | 0.00 | - | 1 | 6 | 49.15% |
| ARKW241220P00060000 | 2024-06-04 11:23AM EDT | 60.00 | 1.95 | 1.40 | 2.10 | 0.00 | - | 2 | 3 | 39.36% |
| ARKW241220P00063000 | 2024-06-04 11:35AM EDT | 63.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKW241220P00065000 | 2024-05-13 10:19AM EDT | 65.00 | 3.30 | 2.35 | 2.80 | 0.00 | - | 110 | 119 | 35.13% |
| ARKW241220P00070000 | 2024-05-30 1:00PM EDT | 70.00 | 4.50 | 3.80 | 4.30 | 0.00 | - | 1 | 68 | 33.80% |
| ARKW241220P00074000 | 2024-05-31 12:00PM EDT | 74.00 | 7.00 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 32.53% |
| ARKW241220P00075000 | 2023-12-26 4:14PM EDT | 75.00 | 9.50 | 10.90 | 12.80 | 0.00 | - | - | 1 | 58.00% |
| ARKW241220P00078000 | 2024-06-06 10:54AM EDT | 78.00 | 7.00 | 7.10 | 9.30 | 0.00 | - | 1 | 1 | 38.73% |
| ARKW241220P00080000 | 2024-05-03 2:06PM EDT | 80.00 | 10.15 | 9.40 | 10.10 | 0.00 | - | 4 | 15 | 37.01% |
| ARKW241220P00085000 | 2024-03-11 9:31AM EDT | 85.00 | 10.85 | 9.60 | 14.00 | 0.00 | - | 1 | 3 | 39.91% |
| ARKW241220P00090000 | 2024-05-13 12:06PM EDT | 90.00 | 16.85 | 13.60 | 16.90 | 0.00 | - | 3 | 30 | 36.48% |
| ARKW241220P00100000 | 2024-05-06 10:09AM EDT | 100.00 | 22.00 | 21.50 | 25.20 | 0.00 | - | 1 | 10 | 37.10% |
| ARKW241220P00110000 | 2024-02-29 4:04PM EDT | 110.00 | 31.06 | 26.20 | 30.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.