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 | 2024-04-30 10:19AM EDT | 65.00 | 11.47 | 7.20 | 10.50 | 0.00 | - | 1 | 2 | 123.83% |
| ARKW240517C00070000 | 2024-04-30 12:34PM EDT | 70.00 | 5.75 | 3.90 | 4.40 | 0.00 | - | 2 | 4 | 44.39% |
| ARKW240517C00071000 | 2024-05-10 10:19AM EDT | 71.00 | 4.23 | 3.10 | 3.50 | -0.37 | -8.04% | 1 | 2 | 40.33% |
| ARKW240517C00072000 | 2024-05-09 1:16PM EDT | 72.00 | 4.05 | 2.40 | 2.75 | 0.00 | - | 1 | 1 | 39.40% |
| ARKW240517C00073000 | 2024-05-09 1:15PM EDT | 73.00 | 3.25 | 1.75 | 1.95 | 0.00 | - | 1 | 10 | 35.11% |
| ARKW240517C00074000 | 2024-04-22 11:37AM EDT | 74.00 | 2.53 | 0.30 | 1.40 | 0.00 | - | - | 1 | 34.86% |
| ARKW240517C00075000 | 2024-04-25 11:55AM EDT | 75.00 | 2.67 | 0.70 | 0.95 | 0.00 | - | 20 | 204 | 34.38% |
| ARKW240517C00076000 | 2024-05-10 12:13PM EDT | 76.00 | 0.72 | 0.35 | 0.60 | -0.08 | -10.00% | 1 | 29 | 33.59% |
| ARKW240517C00077000 | 2024-05-03 2:44PM EDT | 77.00 | 1.75 | 0.20 | 0.40 | 0.00 | - | 3 | 7 | 34.52% |
| ARKW240517C00078000 | 2024-05-10 10:56AM EDT | 78.00 | 0.17 | 0.00 | 0.30 | -1.48 | -89.70% | 3 | 75 | 37.01% |
| ARKW240517C00079000 | 2024-05-10 10:28AM EDT | 79.00 | 0.20 | 0.05 | 0.20 | -0.25 | -55.56% | 1 | 32 | 37.89% |
| ARKW240517C00080000 | 2024-05-09 11:21AM EDT | 80.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 78 | 40.04% |
| ARKW240517C00081000 | 2024-05-10 3:30PM EDT | 81.00 | 0.06 | 0.05 | 0.25 | -0.05 | -45.45% | 1 | 25 | 50.78% |
| ARKW240517C00082000 | 2024-05-10 2:32PM EDT | 82.00 | 0.05 | 0.00 | 1.25 | -0.45 | -90.00% | 3 | 135 | 72.85% |
| ARKW240517C00083000 | 2024-05-07 1:39PM EDT | 83.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 67.19% |
| ARKW240517C00084000 | 2024-04-29 1:10PM EDT | 84.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 12 | 10 | 72.07% |
| ARKW240517C00085000 | 2024-05-06 12:06PM EDT | 85.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 76.76% |
| ARKW240517C00086000 | 2024-05-03 9:31AM EDT | 86.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 54.30% |
| ARKW240517C00087000 | 2024-04-22 10:21AM EDT | 87.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 85.84% |
| ARKW240517C00088000 | 2024-04-30 12:23PM EDT | 88.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 90.23% |
| ARKW240517C00089000 | 2024-04-22 3:43PM EDT | 89.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 94.43% |
| ARKW240517C00090000 | 2024-04-26 12:27PM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 98.63% |
| ARKW240517C00091000 | 2024-04-23 2:56PM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ARKW240517C00093000 | 2024-04-15 11:14AM EDT | 93.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.64% |
| ARKW240517C00094000 | 2024-03-22 2:31PM EDT | 94.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.45% |
| ARKW240517C00095000 | 2024-04-16 11:06AM EDT | 95.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 75.78% |
| ARKW240517C00100000 | 2024-04-05 11:50AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.06% |
| ARKW240517C00110000 | 2024-03-18 3:16PM EDT | 110.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 167.97% |
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 | 0.75 | 0.00 | - | 5 | 26 | 75.29% |
| ARKW240517P00070000 | 2024-05-10 11:57AM EDT | 70.00 | 0.10 | 0.10 | 0.30 | -0.07 | -41.18% | 2 | 347 | 38.38% |
| ARKW240517P00071000 | 2024-05-03 9:40AM EDT | 71.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 5 | 38.67% |
| ARKW240517P00072000 | 2024-05-02 11:09AM EDT | 72.00 | 1.10 | 0.50 | 0.80 | 0.00 | - | 3 | 4 | 39.40% |
| ARKW240517P00073000 | 2024-05-02 12:11PM EDT | 73.00 | 1.25 | 0.75 | 1.10 | 0.00 | - | 2 | 3 | 37.65% |
| ARKW240517P00074000 | 2024-05-10 3:30PM EDT | 74.00 | 1.25 | 1.20 | 1.50 | +0.23 | +22.55% | 3 | 2 | 36.08% |
| ARKW240517P00075000 | 2024-05-10 12:15PM EDT | 75.00 | 1.75 | 1.65 | 2.05 | +0.60 | +52.17% | 2 | 211 | 35.65% |
| ARKW240517P00076000 | 2024-05-06 2:27PM EDT | 76.00 | 0.85 | 2.40 | 2.80 | 0.00 | - | 4 | 5 | 37.79% |
| ARKW240517P00077000 | 2024-04-23 1:40PM EDT | 77.00 | 3.20 | 3.20 | 3.70 | 0.00 | - | 2 | 10 | 42.53% |
| ARKW240517P00078000 | 2024-04-24 9:30AM EDT | 78.00 | 3.18 | 4.00 | 5.00 | 0.00 | - | 29 | 36 | 58.69% |
| ARKW240517P00079000 | 2024-04-09 11:02AM EDT | 79.00 | 2.67 | 3.30 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARKW240517P00080000 | 2024-04-15 1:57PM EDT | 80.00 | 5.30 | 5.30 | 7.70 | 0.00 | - | 2 | 4 | 54.69% |
| ARKW240517P00081000 | 2024-04-15 10:16AM EDT | 81.00 | 4.66 | 5.80 | 9.10 | 0.00 | - | 1 | 1 | 58.11% |
| ARKW240517P00082000 | 2024-04-22 2:21PM EDT | 82.00 | 8.00 | 6.50 | 10.20 | 0.00 | - | - | 4 | 58.40% |
| ARKW240517P00083000 | 2024-04-08 10:20AM EDT | 83.00 | 4.50 | 4.80 | 8.10 | 0.00 | - | - | 1 | 0.00% |
| ARKW240517P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 10.40 | 8.20 | 11.70 | 0.00 | - | 2 | 2 | 119.53% |
| ARKW240517P00085000 | 2024-05-09 9:41AM EDT | 85.00 | 9.71 | 9.00 | 13.00 | 0.00 | - | 2 | 2 | 134.81% |
© 2024 Yahoo. All rights reserved.