ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00020000 | 2024-09-12 2:57PM EDT | 20.00 | 24.95 | 24.90 | 27.50 | 0.00 | - | 2 | 2 | 450.00% |
| ARKK240920C00024000 | 2024-09-03 1:13PM EDT | 24.00 | 19.50 | 22.10 | 22.30 | 0.00 | - | 3 | 21 | 359.38% |
| ARKK240920C00025000 | 2024-09-16 10:34AM EDT | 25.00 | 20.05 | 21.10 | 21.30 | 0.00 | - | 1 | 65 | 337.50% |
| ARKK240920C00026000 | 2024-09-11 2:27PM EDT | 26.00 | 21.15 | 20.10 | 21.25 | +3.20 | +17.83% | 1 | 119 | 549.22% |
| ARKK240920C00027000 | 2024-09-18 3:28PM EDT | 27.00 | 19.87 | 19.10 | 20.25 | +2.92 | +17.23% | 10 | 12 | 519.14% |
| ARKK240920C00028000 | 2024-09-18 2:14PM EDT | 28.00 | 18.55 | 18.10 | 18.30 | +0.90 | +5.10% | 1 | 8 | 281.25% |
| ARKK240920C00029000 | 2024-09-18 3:11PM EDT | 29.00 | 17.50 | 17.10 | 18.25 | +3.10 | +21.53% | 4 | 20 | 461.72% |
| ARKK240920C00030000 | 2024-09-16 9:40AM EDT | 30.00 | 15.15 | 15.10 | 17.25 | 0.00 | - | 1 | 164 | 543.36% |
| ARKK240920C00031000 | 2024-09-13 2:24PM EDT | 31.00 | 14.65 | 14.10 | 15.30 | 0.00 | - | 3 | 28 | 300.00% |
| ARKK240920C00032000 | 2024-08-28 10:44AM EDT | 32.00 | 12.75 | 14.10 | 14.30 | 0.00 | - | 1 | 3 | 212.50% |
| ARKK240920C00033000 | 2024-09-17 9:47AM EDT | 33.00 | 13.30 | 12.60 | 13.30 | 0.00 | - | 1 | 16 | 259.38% |
| ARKK240920C00034000 | 2024-09-18 9:50AM EDT | 34.00 | 12.30 | 12.10 | 12.30 | -0.30 | -2.38% | 6 | 9 | 181.25% |
| ARKK240920C00035000 | 2024-09-17 12:48PM EDT | 35.00 | 12.15 | 11.10 | 11.25 | +0.91 | +8.10% | 8 | 107 | 199.61% |
| ARKK240920C00036000 | 2024-09-17 9:47AM EDT | 36.00 | 10.30 | 10.10 | 10.30 | 0.00 | - | 1 | 67 | 150.00% |
| ARKK240920C00037000 | 2024-09-17 10:48AM EDT | 37.00 | 9.35 | 9.10 | 9.25 | -0.27 | -2.81% | 13 | 130 | 165.63% |
| ARKK240920C00038000 | 2024-09-18 3:57PM EDT | 38.00 | 8.20 | 8.10 | 8.25 | -0.10 | -1.20% | 1 | 3,358 | 148.44% |
| ARKK240920C00038500 | 2024-09-06 1:55PM EDT | 38.50 | 8.05 | 7.60 | 7.80 | +4.35 | +117.57% | 1 | 19 | 114.06% |
| ARKK240920C00039000 | 2024-09-13 10:42AM EDT | 39.00 | 6.75 | 7.10 | 7.70 | 0.00 | - | 3 | 262 | 169.53% |
| ARKK240920C00039500 | 2024-09-11 10:03AM EDT | 39.50 | 3.95 | 6.60 | 6.80 | 0.00 | - | 2 | 6 | 100.00% |
| ARKK240920C00040000 | 2024-09-18 2:35PM EDT | 40.00 | 6.75 | 6.10 | 6.25 | +0.30 | +4.65% | 7,514 | 11,117 | 115.63% |
| ARKK240920C00040500 | 2024-09-13 2:24PM EDT | 40.50 | 6.40 | 5.25 | 5.80 | +1.16 | +22.14% | 1 | 15 | 120.31% |
| ARKK240920C00041000 | 2024-09-16 3:37PM EDT | 41.00 | 5.30 | 4.30 | 6.25 | +0.58 | +12.29% | 1 | 1,845 | 105.47% |
| ARKK240920C00041500 | 2024-09-16 10:30AM EDT | 41.50 | 3.79 | 4.60 | 4.80 | 0.00 | - | 5 | 101 | 71.88% |
| ARKK240920C00042000 | 2024-09-18 2:56PM EDT | 42.00 | 5.30 | 3.15 | 5.25 | +1.30 | +32.50% | 8 | 8,842 | 65.63% |
| ARKK240920C00042500 | 2024-09-17 9:54AM EDT | 42.50 | 3.77 | 3.65 | 3.80 | 0.00 | - | 10 | 17 | 67.97% |
| ARKK240920C00043000 | 2024-09-18 12:59PM EDT | 43.00 | 3.45 | 3.15 | 3.30 | +0.31 | +9.87% | 6 | 11,715 | 60.16% |
| ARKK240920C00043500 | 2024-09-18 1:36PM EDT | 43.50 | 3.30 | 2.56 | 2.78 | +0.52 | +18.71% | 10 | 130 | 63.28% |
| ARKK240920C00044000 | 2024-09-18 1:32PM EDT | 44.00 | 2.46 | 2.20 | 2.50 | +0.11 | +4.68% | 71 | 2,108 | 63.87% |
| ARKK240920C00044500 | 2024-09-18 3:34PM EDT | 44.50 | 2.25 | 1.74 | 2.05 | +0.44 | +24.31% | 44 | 532 | 58.59% |
| ARKK240920C00045000 | 2024-09-18 3:50PM EDT | 45.00 | 1.45 | 1.34 | 1.62 | -0.01 | -0.68% | 639 | 11,640 | 55.47% |
| ARKK240920C00045500 | 2024-09-18 3:20PM EDT | 45.50 | 1.29 | 0.94 | 1.05 | +0.24 | +22.86% | 134 | 824 | 48.34% |
| ARKK240920C00046000 | 2024-09-18 3:57PM EDT | 46.00 | 0.72 | 0.57 | 0.73 | -0.11 | -13.25% | 5,809 | 5,142 | 46.68% |
| ARKK240920C00046500 | 2024-09-18 3:45PM EDT | 46.50 | 0.50 | 0.41 | 0.48 | -0.10 | -16.67% | 86 | 13,565 | 45.80% |
| ARKK240920C00047000 | 2024-09-18 3:59PM EDT | 47.00 | 0.29 | 0.25 | 0.35 | -0.10 | -25.64% | 2,618 | 5,661 | 49.61% |
| ARKK240920C00047500 | 2024-09-18 3:59PM EDT | 47.50 | 0.18 | 0.13 | 0.18 | -0.11 | -37.93% | 1,596 | 701 | 45.70% |
| ARKK240920C00048000 | 2024-09-18 3:53PM EDT | 48.00 | 0.10 | 0.07 | 0.12 | -0.16 | -61.54% | 780 | 5,807 | 48.44% |
| ARKK240920C00048500 | 2024-09-18 3:20PM EDT | 48.50 | 0.09 | 0.04 | 0.08 | -0.03 | -25.00% | 725 | 553 | 50.78% |
| ARKK240920C00049000 | 2024-09-18 3:21PM EDT | 49.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 538 | 13,469 | 51.17% |
| ARKK240920C00049500 | 2024-09-18 3:26PM EDT | 49.50 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 30 | 79 | 56.25% |
| ARKK240920C00050000 | 2024-09-18 3:57PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 661 | 14,047 | 55.47% |
| ARKK240920C00051000 | 2024-09-18 2:33PM EDT | 51.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 362 | 2,683 | 75.00% |
| ARKK240920C00051500 | 2024-09-18 3:10PM EDT | 51.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 110 | 68.75% |
| ARKK240920C00052000 | 2024-09-18 3:28PM EDT | 52.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 1,263 | 78.13% |
| ARKK240920C00053000 | 2024-09-18 2:33PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 1,911 | 84.38% |
| ARKK240920C00054000 | 2024-09-18 2:24PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 5,647 | 89.06% |
| ARKK240920C00055000 | 2024-09-18 10:19AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 3,114 | 98.44% |
| ARKK240920C00056000 | 2024-09-17 3:39PM EDT | 56.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 10,749 | 120.31% |
| ARKK240920C00057000 | 2024-09-18 10:20AM EDT | 57.00 | 0.01 | 0.00 | 2.01 | -0.06 | -85.71% | 2 | 1,126 | 296.09% |
| ARKK240920C00058000 | 2024-09-18 2:35PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,053 | 112.50% |
| ARKK240920C00059000 | 2024-09-13 2:43PM EDT | 59.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 1 | 191 | 325.00% |
| ARKK240920C00060000 | 2024-09-18 11:05AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 2,680 | 146.88% |
| ARKK240920C00061000 | 2024-09-09 10:22AM EDT | 61.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 20 | 349 | 282.42% |
| ARKK240920C00062000 | 2024-09-06 3:51PM EDT | 62.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 261 | 318.36% |
| ARKK240920C00063000 | 2024-09-18 10:16AM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 756 | 330.08% |
| ARKK240920C00064000 | 2024-09-13 10:25AM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 178 | 178.13% |
| ARKK240920C00065000 | 2024-09-13 9:59AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 412 | 175.00% |
| ARKK240920C00066000 | 2024-09-17 3:07PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 283 | 184.38% |
| ARKK240920C00067000 | 2024-09-09 9:33AM EDT | 67.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 1 | 39 | 424.61% |
| ARKK240920C00068000 | 2024-09-18 10:16AM EDT | 68.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 171 | 264.84% |
| ARKK240920C00070000 | 2024-08-15 10:31AM EDT | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 2,000 | 209.38% |
| ARKK240920C00075000 | 2024-09-11 12:17PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 424 | 237.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00023000 | 2024-08-07 10:33AM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 607.03% |
| ARKK240920P00024000 | 2024-09-06 3:55PM EDT | 24.00 | 0.02 | 0.00 | 1.97 | 0.00 | - | 22 | 91 | 735.16% |
| ARKK240920P00025000 | 2024-08-06 1:21PM EDT | 25.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 76 | 705 | 617.97% |
| ARKK240920P00026000 | 2024-08-29 1:56PM EDT | 26.00 | 0.01 | 0.00 | 1.97 | 0.00 | - | 1 | 45 | 661.33% |
| ARKK240920P00027000 | 2024-08-29 1:56PM EDT | 27.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 29 | 641.80% |
| ARKK240920P00028000 | 2024-08-07 9:48AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 458.59% |
| ARKK240920P00029000 | 2024-08-13 9:40AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| ARKK240920P00030000 | 2024-09-04 10:01AM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 553 | 296.09% |
| ARKK240920P00031000 | 2024-08-22 12:50PM EDT | 31.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 89 | 511.33% |
| ARKK240920P00032000 | 2024-08-15 3:10PM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 305 | 323.44% |
| ARKK240920P00033000 | 2024-09-11 1:18PM EDT | 33.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 450 | 637 | 238.28% |
| ARKK240920P00034000 | 2024-09-11 1:17PM EDT | 34.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 100 | 285 | 406.64% |
| ARKK240920P00035000 | 2024-09-17 12:03PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,404 | 137.50% |
| ARKK240920P00036000 | 2024-09-16 3:44PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 1,203 | 125.00% |
| ARKK240920P00037000 | 2024-09-17 12:49PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,777 | 125.00% |
| ARKK240920P00038000 | 2024-09-18 3:48PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 5,117 | 117.19% |
| ARKK240920P00038500 | 2024-09-17 9:48AM EDT | 38.50 | 0.01 | 0.00 | 1.98 | 0.00 | - | 1 | 116 | 289.26% |
| ARKK240920P00039000 | 2024-09-17 12:32PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,271 | 103.13% |
| ARKK240920P00039500 | 2024-09-18 2:35PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 397 | 96.88% |
| ARKK240920P00040000 | 2024-09-18 2:33PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7,519 | 21,545 | 89.06% |
| ARKK240920P00040500 | 2024-09-18 9:30AM EDT | 40.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 132 | 78.13% |
| ARKK240920P00041000 | 2024-09-18 3:46PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 96 | 2,006 | 82.03% |
| ARKK240920P00041500 | 2024-09-18 2:56PM EDT | 41.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 213 | 433 | 77.34% |
| ARKK240920P00042000 | 2024-09-18 3:07PM EDT | 42.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 9 | 11,135 | 73.44% |
| ARKK240920P00042500 | 2024-09-17 3:35PM EDT | 42.50 | 0.06 | 0.03 | 0.20 | 0.00 | - | 374 | 295 | 83.59% |
| ARKK240920P00043000 | 2024-09-18 3:27PM EDT | 43.00 | 0.03 | 0.03 | 0.11 | -0.08 | -72.73% | 265 | 12,454 | 66.02% |
| ARKK240920P00043500 | 2024-09-18 2:23PM EDT | 43.50 | 0.08 | 0.03 | 0.07 | -0.06 | -42.86% | 5 | 2,396 | 53.13% |
| ARKK240920P00044000 | 2024-09-18 3:13PM EDT | 44.00 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 511 | 4,400 | 51.76% |
| ARKK240920P00044500 | 2024-09-18 2:56PM EDT | 44.50 | 0.12 | 0.10 | 0.14 | -0.18 | -60.00% | 199 | 6,467 | 50.00% |
| ARKK240920P00045000 | 2024-09-18 3:59PM EDT | 45.00 | 0.22 | 0.20 | 0.23 | -0.17 | -43.59% | 3,843 | 8,627 | 48.83% |
| ARKK240920P00045500 | 2024-09-18 3:45PM EDT | 45.50 | 0.30 | 0.29 | 0.35 | -0.38 | -55.88% | 1,731 | 542 | 46.68% |
| ARKK240920P00046000 | 2024-09-18 3:38PM EDT | 46.00 | 0.54 | 0.47 | 0.54 | -0.29 | -34.94% | 702 | 2,606 | 46.00% |
| ARKK240920P00046500 | 2024-09-18 3:56PM EDT | 46.50 | 0.73 | 0.53 | 0.80 | -0.27 | -27.00% | 91 | 1,136 | 45.90% |
| ARKK240920P00047000 | 2024-09-18 3:13PM EDT | 47.00 | 0.79 | 1.07 | 1.25 | -0.48 | -37.80% | 1,300 | 5,790 | 56.06% |
| ARKK240920P00047500 | 2024-09-18 3:14PM EDT | 47.50 | 1.13 | 1.24 | 1.53 | -0.54 | -32.34% | 6 | 28 | 48.83% |
| ARKK240920P00048000 | 2024-09-18 2:34PM EDT | 48.00 | 1.63 | 1.81 | 2.00 | -0.33 | -16.84% | 8 | 2,970 | 55.47% |
| ARKK240920P00048500 | 2024-09-16 9:40AM EDT | 48.50 | 3.45 | 2.32 | 2.62 | 0.00 | - | 1 | 10 | 60.94% |
| ARKK240920P00049000 | 2024-09-17 9:50AM EDT | 49.00 | 2.88 | 2.76 | 3.55 | -0.01 | -0.35% | 2 | 413 | 91.21% |
| ARKK240920P00049500 | 2024-09-09 10:10AM EDT | 49.50 | 6.50 | 3.25 | 3.45 | 0.00 | - | 1 | 33 | 53.13% |
| ARKK240920P00050000 | 2024-09-18 3:10PM EDT | 50.00 | 3.65 | 3.75 | 3.90 | +0.10 | +2.82% | 8 | 3,952 | 72.66% |
| ARKK240920P00051000 | 2024-09-16 11:37AM EDT | 51.00 | 5.38 | 4.75 | 4.95 | 0.00 | - | 1 | 4 | 71.09% |
| ARKK240920P00051500 | 2024-09-05 10:30AM EDT | 51.50 | 7.65 | 5.25 | 5.45 | 0.00 | - | - | 1 | 77.34% |
| ARKK240920P00052000 | 2024-09-17 10:11AM EDT | 52.00 | 5.50 | 5.75 | 5.95 | 0.00 | - | 1 | 4 | 82.81% |
| ARKK240920P00053000 | 2024-09-17 10:11AM EDT | 53.00 | 6.50 | 5.80 | 6.90 | 0.00 | - | 2 | 3 | 111.33% |
| ARKK240920P00054000 | 2024-09-18 10:10AM EDT | 54.00 | 7.65 | 7.75 | 7.90 | +0.15 | +2.00% | 2 | 5 | 81.25% |
| ARKK240920P00055000 | 2024-09-17 9:54AM EDT | 55.00 | 8.80 | 8.75 | 8.90 | 0.00 | - | 1 | 3 | 90.63% |
| ARKK240920P00056000 | 2024-09-18 2:52PM EDT | 56.00 | 8.70 | 9.75 | 9.90 | -1.10 | -11.22% | 4 | 7 | 98.44% |
| ARKK240920P00057000 | 2024-09-18 10:10AM EDT | 57.00 | 10.65 | 10.75 | 10.90 | -0.15 | -1.39% | 1 | 5 | 106.25% |
| ARKK240920P00058000 | 2024-09-18 2:52PM EDT | 58.00 | 10.70 | 11.75 | 11.90 | -3.75 | -25.95% | 1 | 0 | 112.50% |
| ARKK240920P00059000 | 2024-09-11 10:48AM EDT | 59.00 | 16.45 | 12.75 | 13.10 | 0.00 | - | - | 3 | 185.16% |
| ARKK240920P00060000 | 2024-09-17 10:59AM EDT | 60.00 | 13.65 | 13.75 | 13.90 | 0.00 | - | 4 | 72 | 131.25% |
| ARKK240920P00061000 | 2024-09-17 10:11AM EDT | 61.00 | 14.50 | 14.75 | 14.90 | 0.00 | - | 2 | 2 | 137.50% |
| ARKK240920P00062000 | 2024-09-17 10:11AM EDT | 62.00 | 15.50 | 15.75 | 16.15 | 0.00 | - | 1 | 2 | 222.66% |
| ARKK240920P00063000 | 2024-08-23 10:25AM EDT | 63.00 | 17.15 | 16.75 | 18.25 | 0.00 | - | 3 | 0 | 336.33% |
| ARKK240920P00064000 | 2024-08-23 11:44AM EDT | 64.00 | 18.05 | 17.75 | 18.90 | 0.00 | - | 1 | 0 | 321.88% |
| ARKK240920P00065000 | 2024-08-23 10:25AM EDT | 65.00 | 19.15 | 17.75 | 19.90 | 0.00 | - | 1 | 0 | 162.50% |
| ARKK240920P00070000 | 2024-04-17 12:24PM EDT | 70.00 | 26.95 | 23.40 | 25.05 | 0.00 | - | - | 0 | 364.45% |
© 2024 Yahoo. All rights reserved.