ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231208C00025000 | 2023-11-29 3:37PM EST | 25.00 | 21.80 | 23.25 | 23.50 | 0.00 | - | 1 | 137 | 245.31% |
| ARKK231208C00030000 | 2023-12-01 9:35AM EST | 30.00 | 16.15 | 18.40 | 18.50 | +16.15 | - | 1 | 0 | 154.69% |
| ARKK231208C00031000 | 2023-12-01 12:23PM EST | 31.00 | 16.95 | 17.40 | 17.50 | +16.95 | - | 1 | 0 | 145.31% |
| ARKK231208C00032000 | 2023-11-30 12:50PM EST | 32.00 | 14.25 | 16.40 | 16.50 | +14.25 | - | - | 6 | 135.94% |
| ARKK231208C00033500 | 2023-11-30 12:50PM EST | 33.50 | 12.75 | 14.90 | 15.00 | +12.75 | - | - | 7 | 121.88% |
| ARKK231208C00034000 | 2023-12-01 12:03PM EST | 34.00 | 13.97 | 14.40 | 14.50 | +1.62 | +13.12% | 1 | 10 | 117.19% |
| ARKK231208C00034500 | 2023-11-30 3:50PM EST | 34.50 | 11.50 | 13.90 | 14.00 | 0.00 | - | 3 | 3 | 114.06% |
| ARKK231208C00035000 | 2023-11-29 2:34PM EST | 35.00 | 12.16 | 13.40 | 13.50 | 0.00 | - | 4 | 7 | 109.38% |
| ARKK231208C00035500 | 2023-12-01 11:22AM EST | 35.50 | 12.07 | 12.90 | 13.00 | +1.57 | +14.95% | 1 | 119 | 104.69% |
| ARKK231208C00036000 | 2023-12-01 12:34PM EST | 36.00 | 12.15 | 12.40 | 12.50 | +1.30 | +11.98% | 2 | 107 | 100.78% |
| ARKK231208C00036500 | 2023-11-30 11:04AM EST | 36.50 | 9.95 | 11.90 | 12.00 | 0.00 | - | 1 | 23 | 96.88% |
| ARKK231208C00037000 | 2023-11-30 10:38AM EST | 37.00 | 9.50 | 11.40 | 11.50 | 0.00 | - | 6 | 117 | 92.19% |
| ARKK231208C00037500 | 2023-12-01 3:27PM EST | 37.50 | 10.80 | 10.90 | 11.00 | +0.84 | +8.43% | 12 | 64 | 88.28% |
| ARKK231208C00038000 | 2023-12-01 9:32AM EST | 38.00 | 8.47 | 10.40 | 10.50 | -0.53 | -5.89% | 20 | 187 | 84.38% |
| ARKK231208C00038500 | 2023-12-01 3:23PM EST | 38.50 | 9.72 | 9.90 | 10.00 | +2.57 | +35.94% | 2 | 45 | 80.47% |
| ARKK231208C00039000 | 2023-12-01 3:50PM EST | 39.00 | 9.30 | 9.40 | 9.50 | +2.12 | +29.53% | 10 | 41 | 76.56% |
| ARKK231208C00039500 | 2023-12-01 2:06PM EST | 39.50 | 8.70 | 8.90 | 9.00 | +1.64 | +23.23% | 3 | 179 | 71.88% |
| ARKK231208C00040000 | 2023-12-01 3:40PM EST | 40.00 | 8.30 | 8.40 | 8.50 | +1.97 | +31.12% | 5 | 183 | 68.75% |
| ARKK231208C00040500 | 2023-11-30 10:37AM EST | 40.50 | 6.22 | 7.85 | 8.00 | 0.00 | - | 2 | 138 | 78.91% |
| ARKK231208C00041000 | 2023-12-01 3:15PM EST | 41.00 | 7.25 | 7.40 | 7.60 | +2.15 | +42.16% | 8 | 88 | 74.61% |
| ARKK231208C00041500 | 2023-12-01 11:48AM EST | 41.50 | 6.38 | 6.90 | 7.05 | +1.63 | +34.32% | 3 | 75 | 64.45% |
| ARKK231208C00042000 | 2023-12-01 1:01PM EST | 42.00 | 6.15 | 6.40 | 6.55 | +1.82 | +42.03% | 7 | 4,575 | 60.16% |
| ARKK231208C00042500 | 2023-12-01 1:01PM EST | 42.50 | 5.73 | 5.95 | 6.05 | +0.77 | +15.52% | 15 | 79 | 60.94% |
| ARKK231208C00043000 | 2023-12-01 3:22PM EST | 43.00 | 5.28 | 5.45 | 5.55 | +1.83 | +53.04% | 1,146 | 451 | 56.64% |
| ARKK231208C00043500 | 2023-12-01 2:49PM EST | 43.50 | 4.87 | 4.95 | 5.05 | +1.91 | +64.53% | 27 | 130 | 51.95% |
| ARKK231208C00044000 | 2023-12-01 3:37PM EST | 44.00 | 4.40 | 4.45 | 4.55 | +1.93 | +78.14% | 65 | 5,635 | 53.91% |
| ARKK231208C00044500 | 2023-12-01 1:31PM EST | 44.50 | 3.55 | 4.00 | 4.10 | +1.49 | +72.33% | 2 | 179 | 53.81% |
| ARKK231208C00045000 | 2023-12-01 3:44PM EST | 45.00 | 3.49 | 3.50 | 3.70 | +1.88 | +116.77% | 125 | 273 | 56.25% |
| ARKK231208C00045500 | 2023-12-01 1:35PM EST | 45.50 | 2.76 | 3.05 | 3.15 | +2.76 | - | 63 | 1,651 | 46.97% |
| ARKK231208C00046000 | 2023-12-01 3:49PM EST | 46.00 | 2.52 | 2.67 | 2.75 | +1.49 | +144.66% | 81 | 299 | 47.56% |
| ARKK231208C00046500 | 2023-12-01 3:15PM EST | 46.50 | 2.13 | 2.25 | 2.31 | +2.13 | - | 186 | 193 | 44.53% |
| ARKK231208C00047000 | 2023-12-01 3:51PM EST | 47.00 | 1.79 | 1.87 | 1.94 | +1.13 | +171.21% | 463 | 625 | 44.14% |
| ARKK231208C00047500 | 2023-12-01 3:57PM EST | 47.50 | 1.55 | 1.53 | 1.58 | +1.55 | - | 1,373 | 73 | 42.77% |
| ARKK231208C00048000 | 2023-12-01 3:59PM EST | 48.00 | 1.23 | 1.22 | 1.27 | +0.85 | +223.68% | 903 | 997 | 42.19% |
| ARKK231208C00048500 | 2023-12-01 3:52PM EST | 48.50 | 0.91 | 0.96 | 1.01 | +0.91 | - | 625 | 119 | 42.14% |
| ARKK231208C00049000 | 2023-12-01 3:58PM EST | 49.00 | 0.74 | 0.74 | 0.78 | +0.53 | +252.38% | 485 | 227 | 41.75% |
| ARKK231208C00049500 | 2023-12-01 3:58PM EST | 49.50 | 0.57 | 0.56 | 0.60 | +0.57 | - | 1,003 | 16,518 | 41.90% |
| ARKK231208C00050000 | 2023-12-01 3:57PM EST | 50.00 | 0.43 | 0.41 | 0.45 | +0.31 | +258.33% | 756 | 1,937 | 41.90% |
| ARKK231208C00051000 | 2023-12-01 3:58PM EST | 51.00 | 0.22 | 0.22 | 0.24 | +0.16 | +266.67% | 325 | 495 | 41.99% |
| ARKK231208C00052000 | 2023-12-01 3:57PM EST | 52.00 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 754 | 227 | 42.19% |
| ARKK231208C00055000 | 2023-12-01 3:12PM EST | 55.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 64 | 107 | 46.88% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK231208P00025000 | 2023-10-31 9:24AM EST | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| ARKK231208P00030000 | 2023-12-01 10:15AM EST | 30.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 9 | 154.69% |
| ARKK231208P00030500 | 2023-11-20 2:33PM EST | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 145.31% |
| ARKK231208P00031000 | 2023-11-02 10:05AM EST | 31.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 140.63% |
| ARKK231208P00032000 | 2023-11-28 11:57AM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 245 | 10 | 118.75% |
| ARKK231208P00032500 | 2023-11-20 9:47AM EST | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 313 | 126.56% |
| ARKK231208P00033000 | 2023-11-28 3:54PM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 365 | 121.88% |
| ARKK231208P00033500 | 2023-11-16 10:08AM EST | 33.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 118.75% |
| ARKK231208P00034000 | 2023-11-29 2:24PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 109.38% |
| ARKK231208P00034500 | 2023-11-28 11:57AM EST | 34.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 490 | 5 | 109.38% |
| ARKK231208P00035000 | 2023-12-01 3:16PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,053 | 1,375 | 93.75% |
| ARKK231208P00035500 | 2023-11-24 12:38PM EST | 35.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 96.88% |
| ARKK231208P00036000 | 2023-11-29 10:42AM EST | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 733 | 92.19% |
| ARKK231208P00036500 | 2023-11-28 11:57AM EST | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 245 | 13 | 89.06% |
| ARKK231208P00037000 | 2023-11-24 9:55AM EST | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 84.38% |
| ARKK231208P00037500 | 2023-11-20 3:12PM EST | 37.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 115 | 81.25% |
| ARKK231208P00038000 | 2023-12-01 11:41AM EST | 38.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 521 | 81.25% |
| ARKK231208P00038500 | 2023-11-22 3:19PM EST | 38.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 1,042 | 73.44% |
| ARKK231208P00039000 | 2023-11-29 12:11PM EST | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 727 | 65.63% |
| ARKK231208P00039500 | 2023-12-01 3:48PM EST | 39.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 11 | 119 | 65.63% |
| ARKK231208P00040000 | 2023-12-01 3:58PM EST | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 393 | 822 | 65.63% |
| ARKK231208P00040500 | 2023-12-01 3:29PM EST | 40.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 195 | 148 | 66.41% |
| ARKK231208P00041000 | 2023-12-01 11:45AM EST | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 2,862 | 62.50% |
| ARKK231208P00041500 | 2023-12-01 3:41PM EST | 41.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 274 | 58.59% |
| ARKK231208P00042000 | 2023-12-01 3:42PM EST | 42.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 440 | 335 | 57.81% |
| ARKK231208P00042500 | 2023-12-01 3:54PM EST | 42.50 | 0.02 | 0.02 | 0.06 | -0.09 | -81.82% | 12 | 244 | 55.08% |
| ARKK231208P00043000 | 2023-12-01 3:34PM EST | 43.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 153 | 424 | 51.95% |
| ARKK231208P00043500 | 2023-12-01 3:53PM EST | 43.50 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 109 | 1,612 | 50.39% |
| ARKK231208P00044000 | 2023-12-01 3:55PM EST | 44.00 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 455 | 479 | 47.66% |
| ARKK231208P00044500 | 2023-12-01 3:52PM EST | 44.50 | 0.10 | 0.08 | 0.10 | -0.34 | -77.27% | 102 | 251 | 46.88% |
| ARKK231208P00045000 | 2023-12-01 3:57PM EST | 45.00 | 0.12 | 0.12 | 0.13 | -0.47 | -79.66% | 5,422 | 3,597 | 45.12% |
| ARKK231208P00045500 | 2023-12-01 3:59PM EST | 45.50 | 0.17 | 0.16 | 0.17 | +0.17 | - | 5,600 | 30,021 | 43.26% |
| ARKK231208P00046000 | 2023-12-01 3:59PM EST | 46.00 | 0.23 | 0.23 | 0.24 | -0.77 | -77.00% | 1,406 | 1,837 | 42.68% |
| ARKK231208P00046500 | 2023-12-01 3:59PM EST | 46.50 | 0.32 | 0.30 | 0.32 | +0.32 | - | 492 | 81 | 41.31% |
| ARKK231208P00047000 | 2023-12-01 3:58PM EST | 47.00 | 0.45 | 0.41 | 0.45 | -1.10 | -70.97% | 1,106 | 1,425 | 41.31% |
| ARKK231208P00047500 | 2023-12-01 3:54PM EST | 47.50 | 0.61 | 0.57 | 0.61 | +0.61 | - | 451 | 30 | 41.11% |
| ARKK231208P00048000 | 2023-12-01 3:59PM EST | 48.00 | 0.79 | 0.76 | 0.80 | -1.51 | -65.65% | 751 | 1,623 | 40.53% |
| ARKK231208P00048500 | 2023-12-01 3:59PM EST | 48.50 | 1.03 | 0.99 | 1.04 | +1.03 | - | 2,133 | 2 | 40.53% |
| ARKK231208P00049000 | 2023-12-01 3:59PM EST | 49.00 | 1.30 | 1.27 | 1.31 | -1.85 | -58.73% | 348 | 8 | 40.14% |
| ARKK231208P00049500 | 2023-12-01 2:38PM EST | 49.50 | 1.80 | 1.58 | 1.64 | +1.80 | - | 54 | 3 | 40.63% |
| ARKK231208P00050000 | 2023-12-01 3:59PM EST | 50.00 | 1.98 | 1.95 | 1.99 | -1.23 | -38.32% | 37 | 10 | 40.43% |
| ARKK231208P00051000 | 2023-12-01 3:18PM EST | 51.00 | 2.97 | 2.71 | 2.80 | +2.97 | - | 39 | 1 | 41.41% |
| ARKK231208P00052000 | 2023-12-01 2:31PM EST | 52.00 | 3.88 | 3.60 | 3.70 | +3.88 | - | 11 | 0 | 43.16% |
| ARKK231208P00055000 | 2023-12-01 12:22PM EST | 55.00 | 7.20 | 6.45 | 6.60 | +7.20 | - | 1 | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.