ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.71 | 9.05 | 9.15 | 0.00 | - | 8 | 18 | 79.69% |
| ARKK240503C00037000 | 2024-04-16 2:34PM EDT | 37.00 | 6.80 | 7.05 | 7.50 | 0.00 | - | - | 2 | 92.58% |
| ARKK240503C00039000 | 2024-04-26 12:20PM EDT | 39.00 | 4.99 | 5.10 | 5.20 | +0.19 | +3.96% | 103 | 177 | 56.25% |
| ARKK240503C00040000 | 2024-04-26 12:20PM EDT | 40.00 | 4.00 | 4.10 | 4.25 | +0.30 | +8.11% | 65 | 190 | 57.42% |
| ARKK240503C00041000 | 2024-04-26 10:37AM EDT | 41.00 | 3.24 | 3.20 | 3.30 | +0.87 | +36.71% | 63 | 464 | 50.29% |
| ARKK240503C00042000 | 2024-04-26 3:29PM EDT | 42.00 | 2.36 | 2.36 | 2.42 | +0.26 | +12.38% | 83 | 92 | 45.70% |
| ARKK240503C00043000 | 2024-04-26 3:58PM EDT | 43.00 | 1.65 | 1.57 | 1.67 | +0.23 | +16.20% | 132 | 454 | 43.65% |
| ARKK240503C00044000 | 2024-04-26 3:59PM EDT | 44.00 | 1.01 | 0.95 | 1.05 | +0.13 | +14.77% | 344 | 1,297 | 41.70% |
| ARKK240503C00044500 | 2024-04-26 3:56PM EDT | 44.50 | 0.78 | 0.69 | 0.80 | +0.10 | +14.71% | 732 | 2,078 | 40.92% |
| ARKK240503C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 0.58 | 0.43 | 0.60 | +0.10 | +20.83% | 16,236 | 1,447 | 40.53% |
| ARKK240503C00045500 | 2024-04-26 3:59PM EDT | 45.50 | 0.42 | 0.37 | 0.43 | +0.07 | +20.00% | 5,364 | 634 | 39.75% |
| ARKK240503C00046000 | 2024-04-26 3:59PM EDT | 46.00 | 0.29 | 0.28 | 0.32 | +0.03 | +11.54% | 498 | 1,635 | 40.33% |
| ARKK240503C00046500 | 2024-04-26 3:53PM EDT | 46.50 | 0.20 | 0.19 | 0.21 | +0.08 | +66.67% | 241 | 190 | 39.26% |
| ARKK240503C00047000 | 2024-04-26 3:59PM EDT | 47.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1,422 | 1,282 | 39.06% |
| ARKK240503C00047500 | 2024-04-26 3:51PM EDT | 47.50 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 8 | 335 | 39.65% |
| ARKK240503C00048000 | 2024-04-26 3:58PM EDT | 48.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 812 | 296 | 39.06% |
| ARKK240503C00048500 | 2024-04-26 3:24PM EDT | 48.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 12 | 136 | 41.02% |
| ARKK240503C00049000 | 2024-04-26 1:46PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 212 | 42.58% |
| ARKK240503C00049500 | 2024-04-26 2:23PM EDT | 49.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 126 | 455 | 55.27% |
| ARKK240503C00050000 | 2024-04-26 3:31PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 60 | 358 | 51.17% |
| ARKK240503C00050500 | 2024-04-25 10:01AM EDT | 50.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 65 | 57.03% |
| ARKK240503C00051000 | 2024-04-25 11:13AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 171 | 45.31% |
| ARKK240503C00051500 | 2024-04-24 3:11PM EDT | 51.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 48.44% |
| ARKK240503C00052000 | 2024-04-26 11:07AM EDT | 52.00 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 2 | 74 | 66.80% |
| ARKK240503C00052500 | 2024-04-22 2:47PM EDT | 52.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 26 | 72.66% |
| ARKK240503C00053000 | 2024-04-24 12:02PM EDT | 53.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 4 | 244 | 75.78% |
| ARKK240503C00053500 | 2024-04-22 2:48PM EDT | 53.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 7 | 78.91% |
| ARKK240503C00054000 | 2024-04-26 12:27PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 54 | 56.25% |
| ARKK240503C00054500 | 2024-04-15 1:34PM EDT | 54.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 7 | 25 | 84.77% |
| ARKK240503C00055000 | 2024-04-24 1:35PM EDT | 55.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 61 | 87.50% |
| ARKK240503C00055500 | 2024-04-18 9:30AM EDT | 55.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 16 | 22 | 90.63% |
| ARKK240503C00056000 | 2024-04-11 3:55PM EDT | 56.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 4 | 22 | 96.09% |
| ARKK240503C00057000 | 2024-04-17 9:30AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 78.13% |
| ARKK240503C00058000 | 2024-04-02 10:09AM EDT | 58.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 82.81% |
| ARKK240503C00059000 | 2024-04-03 9:48AM EDT | 59.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| ARKK240503C00060000 | 2024-04-24 12:44PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 81.25% |
| ARKK240503C00065000 | 2024-04-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 98.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 15 | 15 | 146.09% |
| ARKK240503P00036000 | 2024-04-25 11:03AM EDT | 36.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 75.00% |
| ARKK240503P00037000 | 2024-04-26 10:36AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 161 | 174 | 57.03% |
| ARKK240503P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 129 | 242 | 51.56% |
| ARKK240503P00039000 | 2024-04-26 2:00PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 799 | 1,229 | 48.83% |
| ARKK240503P00040000 | 2024-04-26 2:43PM EDT | 40.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 54 | 431 | 46.68% |
| ARKK240503P00041000 | 2024-04-26 3:59PM EDT | 41.00 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 50 | 819 | 44.92% |
| ARKK240503P00042000 | 2024-04-26 3:59PM EDT | 42.00 | 0.28 | 0.27 | 0.30 | -0.14 | -33.33% | 128 | 711 | 42.77% |
| ARKK240503P00043000 | 2024-04-26 3:53PM EDT | 43.00 | 0.54 | 0.51 | 0.55 | -0.34 | -38.64% | 222 | 1,395 | 41.41% |
| ARKK240503P00044000 | 2024-04-26 3:59PM EDT | 44.00 | 0.93 | 0.69 | 1.00 | -0.25 | -21.19% | 556 | 1,036 | 42.53% |
| ARKK240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 1.18 | 1.15 | 1.20 | -0.43 | -26.71% | 373 | 438 | 39.65% |
| ARKK240503P00045000 | 2024-04-26 3:32PM EDT | 45.00 | 1.52 | 1.45 | 1.50 | -0.27 | -15.08% | 35 | 527 | 39.21% |
| ARKK240503P00045500 | 2024-04-26 12:50PM EDT | 45.50 | 1.80 | 1.78 | 1.85 | -0.58 | -24.37% | 9 | 82 | 39.31% |
| ARKK240503P00046000 | 2024-04-26 3:56PM EDT | 46.00 | 2.20 | 2.16 | 2.22 | -0.44 | -16.67% | 111 | 319 | 38.67% |
| ARKK240503P00046500 | 2024-04-26 3:57PM EDT | 46.50 | 2.62 | 2.56 | 2.63 | -0.41 | -13.53% | 4 | 131 | 38.57% |
| ARKK240503P00047000 | 2024-04-26 2:37PM EDT | 47.00 | 3.10 | 3.00 | 3.10 | -0.65 | -17.33% | 26 | 427 | 41.31% |
| ARKK240503P00047500 | 2024-04-24 2:02PM EDT | 47.50 | 3.66 | 3.45 | 3.55 | 0.00 | - | 3 | 63 | 41.60% |
| ARKK240503P00048000 | 2024-04-26 2:20PM EDT | 48.00 | 4.09 | 3.90 | 4.00 | -1.11 | -21.35% | 4 | 17 | 40.23% |
| ARKK240503P00048500 | 2024-04-25 10:05AM EDT | 48.50 | 5.85 | 4.40 | 5.50 | 0.00 | - | 1 | 34 | 78.42% |
| ARKK240503P00049000 | 2024-04-26 10:02AM EDT | 49.00 | 5.20 | 4.90 | 5.00 | -0.06 | -1.14% | 1 | 41 | 47.66% |
| ARKK240503P00049500 | 2024-04-22 11:29AM EDT | 49.50 | 7.83 | 5.35 | 5.50 | 0.00 | - | 2 | 1 | 51.17% |
| ARKK240503P00050000 | 2024-04-25 9:40AM EDT | 50.00 | 7.35 | 5.85 | 6.00 | 0.00 | - | 2 | 3 | 54.69% |
| ARKK240503P00050500 | 2024-04-19 2:21PM EDT | 50.50 | 8.45 | 6.35 | 6.50 | 0.00 | - | 3 | 0 | 58.01% |
| ARKK240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 8.35 | 6.85 | 7.00 | 0.00 | - | 2 | 6 | 61.33% |
| ARKK240503P00051500 | 2024-04-25 9:52AM EDT | 51.50 | 8.85 | 7.35 | 7.50 | 0.00 | - | 3 | 3 | 64.45% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.77 | 7.85 | 8.00 | 0.00 | - | 5 | 0 | 67.58% |
| ARKK240503P00053000 | 2024-04-12 3:06PM EDT | 53.00 | 6.65 | 8.85 | 9.00 | 0.00 | - | 30 | 0 | 73.83% |
| ARKK240503P00058000 | 2024-04-10 9:52AM EDT | 58.00 | 10.80 | 13.85 | 14.00 | 0.00 | - | - | 0 | 101.95% |
| ARKK240503P00059000 | 2024-04-17 2:42PM EDT | 59.00 | 15.45 | 14.85 | 15.00 | 0.00 | - | - | 0 | 107.03% |
| ARKK240503P00060000 | 2024-04-17 2:42PM EDT | 60.00 | 16.45 | 15.85 | 16.00 | 0.00 | - | - | 0 | 112.11% |
© 2024 Yahoo. All rights reserved.