Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ARK Next Generation Internet ETF (ARKW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.55+3.39 (+7.34%)
At close: 04:00PM EDT
49.74 +0.19 (+0.38%)
After hours: 05:05PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKW221021C000400002022-09-13 3:45PM EDT40.0012.659.4010.800.00-1185.64%
ARKW221021C000420002022-09-28 10:26AM EDT42.006.507.708.200.00--1764.45%
ARKW221021C000460002022-10-04 9:30AM EDT46.004.304.705.10+1.35+45.76%3465.53%
ARKW221021C000470002022-10-04 11:20AM EDT47.004.264.004.40+1.82+74.59%63264.11%
ARKW221021C000480002022-10-04 9:42AM EDT48.002.953.303.60+0.70+31.11%151160.25%
ARKW221021C000490002022-10-04 3:17PM EDT49.002.752.753.00+1.55+129.17%62159.38%
ARKW221021C000500002022-10-04 1:09PM EDT50.002.182.202.45+0.98+81.67%4920,12457.72%
ARKW221021C000510002022-10-04 12:08PM EDT51.002.021.752.00+1.07+112.63%53556.93%
ARKW221021C000520002022-10-04 10:48AM EDT52.001.551.351.55+0.90+138.46%186755.27%
ARKW221021C000530002022-10-04 3:56PM EDT53.001.201.051.30+0.68+130.77%67255.86%
ARKW221021C000540002022-09-30 10:16AM EDT54.000.550.801.000.00-11655.13%
ARKW221021C000550002022-10-04 10:35AM EDT55.000.600.550.75+0.15+33.33%67453.61%
ARKW221021C000560002022-10-04 2:09PM EDT56.000.500.350.65+0.15+42.86%41353.81%
ARKW221021C000570002022-10-04 2:18PM EDT57.000.350.300.50-0.05-12.50%75254.79%
ARKW221021C000580002022-10-04 3:04PM EDT58.000.230.150.40+0.03+15.00%22453.52%
ARKW221021C000590002022-09-28 2:40PM EDT59.000.250.050.300.00-144151.76%
ARKW221021C000600002022-10-04 12:39PM EDT60.000.140.050.20+0.09+180.00%235851.76%
ARKW221021C000610002022-09-30 10:58AM EDT61.000.190.050.250.00-2857.32%
ARKW221021C000620002022-09-28 12:18PM EDT62.000.110.000.150.00-11353.52%
ARKW221021C000630002022-09-30 11:03AM EDT63.000.150.000.350.00-111966.11%
ARKW221021C000640002022-09-28 3:07PM EDT64.000.150.000.300.00-12367.38%
ARKW221021C000650002022-09-26 9:30AM EDT65.000.190.000.300.00-12170.51%
ARKW221021C000660002022-09-29 2:28PM EDT66.000.080.000.300.00-62973.63%
ARKW221021C000680002022-09-19 11:14AM EDT68.000.100.000.200.00-1974.22%
ARKW221021C000700002022-09-15 10:25AM EDT70.000.300.000.200.00-22279.69%
ARKW221021C000720002022-09-06 9:48AM EDT72.000.250.000.350.00-4193.36%
ARKW221021C000750002022-09-19 1:22PM EDT75.000.010.000.300.00-1898.63%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKW221021P000300002022-09-26 9:54AM EDT30.000.100.000.150.00-7200111.72%
ARKW221021P000360002022-09-23 11:04AM EDT36.000.450.000.300.00-3385.16%
ARKW221021P000370002022-09-14 12:59PM EDT37.000.220.000.300.00-1579.10%
ARKW221021P000380002022-10-04 1:42PM EDT38.000.200.050.20-0.57-74.03%6770.51%
ARKW221021P000390002022-09-09 10:13AM EDT39.000.370.100.300.00-2271.48%
ARKW221021P000400002022-10-04 11:50AM EDT40.000.350.250.35-0.55-61.11%1073072.17%
ARKW221021P000410002022-10-04 10:21AM EDT41.000.500.350.45-0.80-61.54%61271.19%
ARKW221021P000420002022-10-04 12:34PM EDT42.000.500.450.55-0.80-61.54%1169.04%
ARKW221021P000430002022-10-04 10:24AM EDT43.000.800.600.70-0.90-52.94%369267.97%
ARKW221021P000440002022-09-28 3:50PM EDT44.001.340.750.850.00-13765.82%
ARKW221021P000450002022-10-04 1:42PM EDT45.001.110.951.05-1.59-58.89%133564.16%
ARKW221021P000460002022-09-28 12:47PM EDT46.002.301.101.350.00-13262.16%
ARKW221021P000470002022-09-29 9:55AM EDT47.003.291.501.800.00-1664.11%
ARKW221021P000480002022-10-04 1:34PM EDT48.002.091.852.00-1.95-48.27%10560.84%
ARKW221021P000490002022-10-04 3:31PM EDT49.002.492.252.40-2.51-50.20%41059.38%
ARKW221021P000500002022-10-03 9:34AM EDT50.006.002.703.000.00-112959.42%
ARKW221021P000510002022-09-23 12:14PM EDT51.006.413.203.600.00-11158.69%
ARKW221021P000520002022-09-19 9:44AM EDT52.004.203.804.100.00-11956.49%
ARKW221021P000530002022-09-30 9:53AM EDT53.007.984.504.900.00-101257.76%
ARKW221021P000540002022-09-15 12:58PM EDT54.003.745.105.600.00--255.13%
ARKW221021P000550002022-09-30 11:07AM EDT55.008.135.806.500.00-57755.18%
ARKW221021P000560002022-09-15 12:58PM EDT56.004.686.607.400.00--255.57%
ARKW221021P000570002022-09-15 9:49AM EDT57.005.377.708.300.00-353660.60%
ARKW221021P000580002022-09-30 9:53AM EDT58.0012.488.309.100.00-101152.25%
ARKW221021P000600002022-09-30 11:07AM EDT60.0012.7810.2011.000.00-51753.71%
ARKW221021P000620002022-09-14 12:51PM EDT62.009.6012.3013.000.00-151564.55%
ARKW221021P000650002022-09-09 3:34PM EDT65.0011.1515.0017.900.00-10112.70%
ARKW221021P000700002022-08-24 2:18PM EDT70.0016.1023.1024.600.00--1204.74%
Advertisement
Advertisement