ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913C00030000 | 2024-09-04 10:00AM EDT | 30.00 | 13.05 | 10.60 | 11.75 | +13.05 | - | - | 2 | 157.81% |
| ARKK240913C00031000 | 2024-09-04 10:00AM EDT | 31.00 | 12.05 | 9.05 | 10.75 | +12.05 | - | - | 2 | 144.53% |
| ARKK240913C00032000 | 2024-09-04 10:00AM EDT | 32.00 | 11.05 | 9.55 | 9.75 | +11.05 | - | - | 17 | 108.98% |
| ARKK240913C00033000 | 2024-09-04 10:00AM EDT | 33.00 | 10.05 | 8.55 | 8.75 | +10.05 | - | - | 1 | 98.05% |
| ARKK240913C00034000 | 2024-08-29 2:48PM EDT | 34.00 | 10.90 | 7.60 | 7.75 | 0.00 | - | - | 1 | 93.36% |
| ARKK240913C00035000 | 2024-09-05 11:44AM EDT | 35.00 | 8.20 | 5.60 | 6.75 | +8.20 | - | - | 2 | 94.53% |
| ARKK240913C00037000 | 2024-09-06 9:59AM EDT | 37.00 | 6.25 | 3.65 | 4.75 | +1.55 | +32.98% | 1 | 6 | 70.12% |
| ARKK240913C00038000 | 2024-09-05 3:15PM EDT | 38.00 | 5.50 | 3.00 | 3.80 | 0.00 | - | 12 | 15 | 62.70% |
| ARKK240913C00039000 | 2024-09-06 1:42PM EDT | 39.00 | 2.95 | 2.43 | 3.20 | -0.65 | -18.06% | 20 | 5 | 50.88% |
| ARKK240913C00040000 | 2024-09-06 3:03PM EDT | 40.00 | 2.02 | 1.85 | 1.99 | -2.23 | -52.47% | 12 | 23 | 47.95% |
| ARKK240913C00040500 | 2024-09-04 12:41PM EDT | 40.50 | 3.14 | 1.55 | 2.07 | 0.00 | - | 1 | 2 | 56.54% |
| ARKK240913C00041000 | 2024-09-06 3:52PM EDT | 41.00 | 1.30 | 1.22 | 1.29 | -1.21 | -48.21% | 40 | 51 | 45.80% |
| ARKK240913C00041500 | 2024-09-06 3:44PM EDT | 41.50 | 1.01 | 0.28 | 1.00 | -1.30 | -56.28% | 75 | 17 | 44.92% |
| ARKK240913C00042000 | 2024-09-06 3:56PM EDT | 42.00 | 0.72 | 0.68 | 0.75 | -1.35 | -65.22% | 92 | 152 | 44.04% |
| ARKK240913C00042500 | 2024-09-06 3:59PM EDT | 42.50 | 0.52 | 0.47 | 0.69 | -1.03 | -66.45% | 251 | 32 | 50.49% |
| ARKK240913C00043000 | 2024-09-06 3:53PM EDT | 43.00 | 0.40 | 0.35 | 0.38 | -0.92 | -69.70% | 172 | 154 | 42.38% |
| ARKK240913C00043500 | 2024-09-06 3:24PM EDT | 43.50 | 0.28 | 0.23 | 0.29 | -0.73 | -72.28% | 120 | 78 | 43.95% |
| ARKK240913C00044000 | 2024-09-06 3:57PM EDT | 44.00 | 0.17 | 0.16 | 0.19 | -0.67 | -79.76% | 218 | 281 | 43.16% |
| ARKK240913C00044500 | 2024-09-06 3:59PM EDT | 44.50 | 0.12 | 0.11 | 0.14 | -0.52 | -81.25% | 245 | 13,003 | 44.34% |
| ARKK240913C00045000 | 2024-09-06 3:43PM EDT | 45.00 | 0.07 | 0.07 | 0.10 | -0.37 | -84.09% | 260 | 452 | 45.12% |
| ARKK240913C00045500 | 2024-09-06 1:11PM EDT | 45.50 | 0.06 | 0.04 | 0.07 | -0.25 | -80.65% | 435 | 673 | 45.70% |
| ARKK240913C00046000 | 2024-09-06 3:53PM EDT | 46.00 | 0.03 | 0.03 | 0.06 | -0.22 | -88.00% | 24 | 263 | 48.44% |
| ARKK240913C00046500 | 2024-09-06 3:42PM EDT | 46.50 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 957 | 101 | 50.78% |
| ARKK240913C00047000 | 2024-09-06 12:59PM EDT | 47.00 | 0.03 | 0.01 | 0.23 | -0.10 | -76.92% | 26 | 158 | 65.43% |
| ARKK240913C00047500 | 2024-09-06 12:00PM EDT | 47.50 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 170 | 68 | 53.13% |
| ARKK240913C00048000 | 2024-09-06 11:19AM EDT | 48.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 123 | 231 | 48.44% |
| ARKK240913C00048500 | 2024-09-04 10:40AM EDT | 48.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 4 | 15 | 82.03% |
| ARKK240913C00049000 | 2024-09-04 12:50PM EDT | 49.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 115 | 69.14% |
| ARKK240913C00049500 | 2024-09-06 12:06PM EDT | 49.50 | 0.01 | 0.00 | 0.21 | -0.15 | -93.75% | 360 | 15 | 83.20% |
| ARKK240913C00050000 | 2024-09-05 9:56AM EDT | 50.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 248 | 71.88% |
| ARKK240913C00050500 | 2024-09-06 2:10PM EDT | 50.50 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 100 | 16 | 89.84% |
| ARKK240913C00051000 | 2024-09-06 11:15AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 14 | 64 | 65.63% |
| ARKK240913C00051500 | 2024-09-05 3:42PM EDT | 51.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 31 | 41 | 98.83% |
| ARKK240913C00052000 | 2024-09-05 3:00PM EDT | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 102 | 206 | 78.13% |
| ARKK240913C00053000 | 2024-09-05 12:33PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 85 | 79.69% |
| ARKK240913C00054000 | 2024-09-05 9:51AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 5 | 91.41% |
| ARKK240913C00055000 | 2024-09-05 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 85.94% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913P00030000 | 2024-09-06 3:08PM EDT | 30.00 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 7 | 39 | 142.58% |
| ARKK240913P00033000 | 2024-09-05 11:59AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 302 | 147.66% |
| ARKK240913P00034000 | 2024-09-03 2:20PM EDT | 34.00 | 0.04 | 0.00 | 0.75 | +0.04 | - | - | 1 | 133.20% |
| ARKK240913P00035000 | 2024-09-06 3:55PM EDT | 35.00 | 0.04 | 0.03 | 0.19 | 0.00 | - | 33 | 35 | 86.72% |
| ARKK240913P00036000 | 2024-09-06 3:42PM EDT | 36.00 | 0.05 | 0.04 | 0.18 | -0.17 | -77.27% | 23 | 52 | 75.20% |
| ARKK240913P00037000 | 2024-09-06 3:42PM EDT | 37.00 | 0.06 | 0.06 | 0.28 | +0.01 | +20.00% | 108 | 275 | 71.29% |
| ARKK240913P00038000 | 2024-09-06 3:57PM EDT | 38.00 | 0.11 | 0.08 | 0.12 | +0.04 | +57.14% | 323 | 246 | 51.17% |
| ARKK240913P00039000 | 2024-09-06 3:58PM EDT | 39.00 | 0.16 | 0.16 | 0.17 | +0.07 | +77.78% | 333 | 173 | 46.29% |
| ARKK240913P00040000 | 2024-09-06 3:57PM EDT | 40.00 | 0.33 | 0.29 | 0.40 | +0.19 | +135.71% | 1,167 | 151 | 47.95% |
| ARKK240913P00040500 | 2024-09-06 3:50PM EDT | 40.50 | 0.40 | 0.40 | 0.50 | +0.23 | +135.29% | 231 | 78 | 45.12% |
| ARKK240913P00041000 | 2024-09-06 3:53PM EDT | 41.00 | 0.60 | 0.57 | 0.75 | +0.35 | +140.00% | 2,292 | 125 | 48.24% |
| ARKK240913P00041500 | 2024-09-06 3:59PM EDT | 41.50 | 0.84 | 0.83 | 0.91 | +0.51 | +154.55% | 356 | 93 | 44.92% |
| ARKK240913P00042000 | 2024-09-06 3:44PM EDT | 42.00 | 1.00 | 1.03 | 1.56 | +0.57 | +132.56% | 529 | 542 | 50.39% |
| ARKK240913P00042500 | 2024-09-06 3:04PM EDT | 42.50 | 1.30 | 1.33 | 1.57 | +0.74 | +132.14% | 311 | 232 | 49.02% |
| ARKK240913P00043000 | 2024-09-06 3:53PM EDT | 43.00 | 1.70 | 1.69 | 1.81 | +0.95 | +126.67% | 59 | 155 | 43.56% |
| ARKK240913P00043500 | 2024-09-06 3:58PM EDT | 43.50 | 2.10 | 2.09 | 2.32 | +1.14 | +118.75% | 72 | 715 | 51.17% |
| ARKK240913P00044000 | 2024-09-06 3:59PM EDT | 44.00 | 2.53 | 2.53 | 2.73 | +1.36 | +116.24% | 82 | 1,091 | 52.25% |
| ARKK240913P00044500 | 2024-09-06 3:31PM EDT | 44.50 | 2.89 | 2.94 | 3.05 | +1.42 | +96.60% | 43 | 89 | 44.34% |
| ARKK240913P00045000 | 2024-09-06 3:19PM EDT | 45.00 | 3.32 | 3.40 | 3.50 | +1.67 | +101.21% | 4 | 1,390 | 43.95% |
| ARKK240913P00045500 | 2024-09-06 3:01PM EDT | 45.50 | 3.79 | 3.80 | 4.15 | +1.60 | +73.06% | 3 | 56 | 63.48% |
| ARKK240913P00046000 | 2024-09-06 12:50PM EDT | 46.00 | 4.70 | 4.35 | 4.50 | +2.05 | +77.36% | 20 | 1,084 | 52.93% |
| ARKK240913P00046500 | 2024-09-06 2:52PM EDT | 46.50 | 4.90 | 4.80 | 6.50 | +1.80 | +58.06% | 16 | 1 | 108.98% |
| ARKK240913P00047000 | 2024-09-06 1:32PM EDT | 47.00 | 5.21 | 5.30 | 6.45 | +2.28 | +77.82% | 5 | 17 | 96.48% |
| ARKK240913P00047500 | 2024-09-05 11:47AM EDT | 47.50 | 4.35 | 5.80 | 6.25 | 0.00 | - | 5 | 8 | 69.14% |
| ARKK240913P00048000 | 2024-09-04 2:07PM EDT | 48.00 | 5.00 | 6.30 | 7.25 | 0.00 | - | 6 | 21 | 98.83% |
| ARKK240913P00048500 | 2024-09-03 1:38PM EDT | 48.50 | 4.95 | 6.80 | 6.95 | 0.00 | - | 1 | 2 | 63.28% |
| ARKK240913P00049000 | 2024-09-04 10:39AM EDT | 49.00 | 5.50 | 7.30 | 8.40 | 0.00 | - | 4 | 5 | 114.65% |
| ARKK240913P00049500 | 2024-09-05 10:30AM EDT | 49.50 | 5.65 | 7.80 | 8.80 | +5.65 | - | - | 3 | 115.04% |
| ARKK240913P00050000 | 2024-09-04 10:30AM EDT | 50.00 | 6.65 | 8.30 | 8.45 | 0.00 | - | 3 | 10 | 73.44% |
| ARKK240913P00050500 | 2024-09-04 10:02AM EDT | 50.50 | 7.65 | 8.55 | 8.95 | +7.65 | - | - | 1 | 76.56% |
| ARKK240913P00051000 | 2024-09-06 11:13AM EDT | 51.00 | 8.80 | 8.85 | 9.75 | +2.70 | +44.26% | 1 | 1 | 123.44% |
| ARKK240913P00052000 | 2024-08-30 11:55AM EDT | 52.00 | 7.62 | 10.30 | 10.45 | 0.00 | - | 2 | 2 | 85.94% |
| ARKK240913P00055000 | 2024-09-04 2:42PM EDT | 55.00 | 12.10 | 13.30 | 14.45 | 0.00 | - | 2 | 3 | 167.58% |
© 2024 Yahoo. All rights reserved.