ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Delayed 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 | 522.85% |
| ARKW240621C00035000 | 2024-06-14 11:49AM EDT | 35.00 | 40.83 | 40.50 | 43.80 | -1.40 | -3.32% | 1 | 3 | 351.95% |
| ARKW240621C00040000 | 2024-05-03 1:59PM EDT | 40.00 | 36.55 | 32.80 | 36.20 | 0.00 | - | 2 | 2 | 0.00% |
| ARKW240621C00043000 | 2024-02-16 10:30AM EDT | 43.00 | 34.15 | 36.20 | 39.50 | 0.00 | - | 1 | 4 | 527.64% |
| 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 | 288.97% |
| ARKW240621C00051000 | 2024-02-09 11:55AM EDT | 51.00 | 26.63 | 30.00 | 34.00 | 0.00 | - | 1 | 0 | 501.95% |
| ARKW240621C00055000 | 2024-06-10 3:02PM EDT | 55.00 | 22.48 | 19.50 | 23.80 | 0.00 | - | 1 | 2 | 271.97% |
| ARKW240621C00056000 | 2024-03-13 2:47PM EDT | 56.00 | 28.32 | 21.70 | 26.10 | 0.00 | - | 2 | 3 | 309.96% |
| ARKW240621C00057000 | 2024-05-31 9:55AM EDT | 57.00 | 19.25 | 17.50 | 21.90 | 0.00 | - | 1 | 2 | 255.76% |
| ARKW240621C00058000 | 2024-04-15 3:50PM EDT | 58.00 | 18.60 | 18.30 | 22.10 | 0.00 | - | 1 | 2 | 212.79% |
| 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 | 16.80 | 18.00 | 0.00 | - | 2 | 48 | 150.98% |
| ARKW240621C00061000 | 2024-06-14 11:14AM EDT | 61.00 | 15.82 | 13.70 | 17.70 | -7.81 | -33.05% | 2 | 11 | 207.03% |
| ARKW240621C00062000 | 2024-02-27 11:22AM EDT | 62.00 | 18.45 | 20.30 | 23.80 | 0.00 | - | 1 | 4 | 382.52% |
| ARKW240621C00063000 | 2024-04-15 3:50PM EDT | 63.00 | 14.29 | 13.30 | 17.10 | 0.00 | - | 2 | 4 | 167.09% |
| ARKW240621C00064000 | 2024-06-04 2:35PM EDT | 64.00 | 12.40 | 10.70 | 15.10 | 0.00 | - | 10 | 22 | 82.62% |
| ARKW240621C00065000 | 2024-06-03 10:17AM EDT | 65.00 | 11.26 | 9.60 | 14.00 | 0.00 | - | 1 | 24 | 60.16% |
| ARKW240621C00066000 | 2024-05-23 10:45AM EDT | 66.00 | 10.91 | 8.80 | 13.00 | 0.00 | - | 1 | 24 | 70.90% |
| ARKW240621C00067000 | 2024-05-23 11:46AM EDT | 67.00 | 10.70 | 7.80 | 11.80 | 0.00 | - | 2 | 12 | 50.39% |
| ARKW240621C00070000 | 2024-06-05 2:49PM EDT | 70.00 | 7.49 | 6.30 | 7.50 | 0.00 | - | 2 | 59 | 79.00% |
| ARKW240621C00071000 | 2024-06-05 10:13AM EDT | 71.00 | 5.74 | 4.00 | 7.60 | 0.00 | - | 1 | 3 | 108.15% |
| ARKW240621C00072000 | 2024-06-05 10:13AM EDT | 72.00 | 5.14 | 3.40 | 5.20 | 0.00 | - | 1 | 1 | 51.47% |
| ARKW240621C00073000 | 2024-06-05 10:14AM EDT | 73.00 | 4.26 | 2.00 | 5.80 | 0.00 | - | 1 | 1 | 94.24% |
| ARKW240621C00075000 | 2024-06-14 11:49AM EDT | 75.00 | 2.18 | 2.20 | 2.45 | -2.32 | -51.56% | 1 | 58 | 35.79% |
| ARKW240621C00076000 | 2024-06-14 2:10PM EDT | 76.00 | 1.42 | 1.50 | 1.75 | -0.10 | -6.58% | 1 | 8 | 34.03% |
| ARKW240621C00077000 | 2024-06-14 2:30PM EDT | 77.00 | 0.95 | 0.95 | 1.20 | -1.88 | -66.43% | 1 | 9 | 33.35% |
| ARKW240621C00078000 | 2024-06-13 3:40PM EDT | 78.00 | 0.98 | 0.55 | 0.80 | 0.00 | - | 3 | 19 | 33.50% |
| ARKW240621C00079000 | 2024-06-13 3:40PM EDT | 79.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 3 | 14 | 33.30% |
| ARKW240621C00080000 | 2024-06-14 10:37AM EDT | 80.00 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 2 | 159 | 31.35% |
| ARKW240621C00081000 | 2024-06-14 12:03PM EDT | 81.00 | 0.15 | 0.10 | 0.40 | -0.68 | -81.93% | 4 | 46 | 43.75% |
| ARKW240621C00082000 | 2024-06-13 3:40PM EDT | 82.00 | 0.17 | 0.05 | 1.15 | 0.00 | - | 1 | 43 | 57.72% |
| ARKW240621C00083000 | 2024-06-14 2:40PM EDT | 83.00 | 0.10 | 0.05 | 0.25 | -0.23 | -69.70% | 1 | 117 | 48.54% |
| ARKW240621C00084000 | 2024-06-12 10:05AM EDT | 84.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 60.35% |
| ARKW240621C00085000 | 2024-06-13 11:07AM EDT | 85.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 106 | 50.20% |
| ARKW240621C00090000 | 2024-06-12 2:24PM EDT | 90.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 10 | 39 | 100.00% |
| ARKW240621C00095000 | 2024-05-16 9:38AM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 148.63% |
| ARKW240621C00100000 | 2024-06-06 11:25AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 172 | 93.36% |
| ARKW240621C00105000 | 2024-03-04 2:53PM EDT | 105.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 157.81% |
| ARKW240621C00110000 | 2024-05-13 2:31PM EDT | 110.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 49 | 111.72% |
| ARKW240621C00115000 | 2024-04-02 9:48AM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 182.62% |
| ARKW240621C00120000 | 2024-04-08 3:03PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 164.84% |
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 | 412.50% |
| ARKW240621P00035000 | 2024-01-11 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 292.19% |
| ARKW240621P00040000 | 2024-02-27 12:20PM EDT | 40.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 297.85% |
| ARKW240621P00044000 | 2023-11-16 10:30AM EDT | 44.00 | 1.20 | 0.10 | 1.15 | 0.00 | - | - | 1 | 289.45% |
| ARKW240621P00045000 | 2024-02-28 10:30AM EDT | 45.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 7 | 235.94% |
| ARKW240621P00047000 | 2024-02-09 11:30AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 233.20% |
| ARKW240621P00048000 | 2023-10-27 3:50PM EDT | 48.00 | 5.10 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 315.72% |
| ARKW240621P00050000 | 2024-05-20 12:05PM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 5 | 268.36% |
| ARKW240621P00052000 | 2024-02-06 4:33PM EDT | 52.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | 10 | 1 | 194.73% |
| ARKW240621P00053000 | 2023-11-14 3:25PM EDT | 53.00 | 3.45 | 1.20 | 1.50 | 0.00 | - | - | 10 | 256.35% |
| ARKW240621P00055000 | 2024-04-29 3:23PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 57 | 61 | 155.27% |
| ARKW240621P00056000 | 2023-12-04 4:44PM EDT | 56.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKW240621P00057000 | 2024-03-14 12:37PM EDT | 57.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 158.59% |
| ARKW240621P00058000 | 2024-06-11 3:50PM EDT | 58.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 194.14% |
| ARKW240621P00059000 | 2024-03-20 1:13PM EDT | 59.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 160.06% |
| ARKW240621P00060000 | 2024-04-09 12:51PM EDT | 60.00 | 0.38 | 0.05 | 2.05 | 0.00 | - | 2 | 25 | 175.29% |
| ARKW240621P00061000 | 2024-03-20 1:13PM EDT | 61.00 | 0.65 | 0.85 | 0.95 | 0.00 | - | 2 | 19 | 158.89% |
| ARKW240621P00062000 | 2024-05-29 1:50PM EDT | 62.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 159.47% |
| ARKW240621P00064000 | 2024-05-31 12:12PM EDT | 64.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 74.80% |
| ARKW240621P00065000 | 2024-05-15 3:19PM EDT | 65.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 7 | 33 | 135.35% |
| ARKW240621P00066000 | 2024-05-21 10:16AM EDT | 66.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 126.86% |
| ARKW240621P00067000 | 2024-05-10 12:02PM EDT | 67.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 83.79% |
| ARKW240621P00068000 | 2024-05-29 10:50AM EDT | 68.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 2 | 111.04% |
| ARKW240621P00070000 | 2024-06-13 12:54PM EDT | 70.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 97 | 64.36% |
| ARKW240621P00071000 | 2024-06-10 9:47AM EDT | 71.00 | 0.20 | 0.05 | 1.95 | 0.00 | - | 1 | 5 | 80.96% |
| ARKW240621P00072000 | 2024-06-05 11:13AM EDT | 72.00 | 0.48 | 0.10 | 1.70 | 0.00 | - | 1 | 6 | 68.99% |
| ARKW240621P00073000 | 2024-05-31 12:06PM EDT | 73.00 | 1.80 | 0.10 | 0.35 | 0.00 | - | 5 | 5 | 40.82% |
| ARKW240621P00074000 | 2024-06-10 9:46AM EDT | 74.00 | 0.66 | 0.25 | 0.45 | 0.00 | - | 1 | 101 | 37.01% |
| ARKW240621P00075000 | 2024-06-05 3:57PM EDT | 75.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 57 | 181 | 34.91% |
| ARKW240621P00076000 | 2024-05-21 10:08AM EDT | 76.00 | 1.45 | 0.75 | 1.05 | 0.00 | - | 2 | 7 | 35.89% |
| ARKW240621P00077000 | 2024-06-10 1:45PM EDT | 77.00 | 1.37 | 1.15 | 1.50 | 0.00 | - | 1 | 5 | 35.16% |
| ARKW240621P00078000 | 2024-05-23 11:26AM EDT | 78.00 | 3.11 | 1.75 | 2.10 | 0.00 | - | 1 | 2 | 35.35% |
| ARKW240621P00079000 | 2024-06-10 1:45PM EDT | 79.00 | 2.42 | 2.45 | 3.80 | 0.00 | - | 2 | 3 | 63.53% |
| ARKW240621P00080000 | 2024-06-12 1:30PM EDT | 80.00 | 1.90 | 3.30 | 3.60 | 0.00 | - | 2 | 8 | 36.08% |
| ARKW240621P00082000 | 2024-05-17 9:50AM EDT | 82.00 | 6.15 | 3.80 | 6.90 | 0.00 | - | 4 | 4 | 91.55% |
| ARKW240621P00085000 | 2024-05-17 11:51AM EDT | 85.00 | 7.60 | 6.40 | 10.40 | 0.00 | - | 3 | 3 | 53.71% |
| ARKW240621P00090000 | 2024-04-24 1:43PM EDT | 90.00 | 13.90 | 11.10 | 14.70 | 0.00 | - | 1 | 0 | 137.74% |
| 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.