ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241011C00038000 | 2024-09-16 1:47PM EDT | 38.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK241011C00039000 | 2024-09-30 2:21PM EDT | 39.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ARKK241011C00039500 | 2024-09-25 10:13AM EDT | 39.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARKK241011C00040000 | 2024-09-30 2:26PM EDT | 40.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ARKK241011C00040500 | 2024-10-01 10:09AM EDT | 40.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ARKK241011C00041000 | 2024-09-30 2:19PM EDT | 41.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| ARKK241011C00041500 | 2024-10-01 11:50AM EDT | 41.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ARKK241011C00042000 | 2024-09-27 1:21PM EDT | 42.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| ARKK241011C00042500 | 2024-10-01 9:49AM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARKK241011C00043000 | 2024-09-27 10:13AM EDT | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARKK241011C00043500 | 2024-09-24 2:11PM EDT | 43.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARKK241011C00044000 | 2024-10-01 12:32PM EDT | 44.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| ARKK241011C00044500 | 2024-10-01 12:32PM EDT | 44.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| ARKK241011C00045000 | 2024-10-02 3:08PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 1,222 | 0.00% |
| ARKK241011C00045500 | 2024-10-02 3:08PM EDT | 45.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 0.00% |
| ARKK241011C00046000 | 2024-10-02 3:54PM EDT | 46.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 181 | 360 | 0.78% |
| ARKK241011C00046500 | 2024-10-02 3:28PM EDT | 46.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 19 | 73 | 3.13% |
| ARKK241011C00047000 | 2024-10-02 3:41PM EDT | 47.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 6.25% |
| ARKK241011C00047500 | 2024-10-02 12:04PM EDT | 47.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 108 | 6.25% |
| ARKK241011C00048000 | 2024-10-02 3:16PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 193 | 6.25% |
| ARKK241011C00048500 | 2024-10-02 12:23PM EDT | 48.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 42 | 84 | 12.50% |
| ARKK241011C00049000 | 2024-10-02 3:32PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 46 | 123 | 12.50% |
| ARKK241011C00049500 | 2024-10-02 3:18PM EDT | 49.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 86 | 125 | 12.50% |
| ARKK241011C00050000 | 2024-10-02 1:37PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 453 | 12.50% |
| ARKK241011C00051000 | 2024-10-02 10:54AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 239 | 12.50% |
| ARKK241011C00052000 | 2024-10-01 11:59AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 98 | 25.00% |
| ARKK241011C00053000 | 2024-10-01 11:50AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 108 | 25.00% |
| ARKK241011C00055000 | 2024-09-30 11:36AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 25.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241011P00035000 | 2024-10-02 9:30AM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| ARKK241011P00036000 | 2024-09-13 11:44AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ARKK241011P00037000 | 2024-09-13 11:31AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ARKK241011P00038000 | 2024-09-23 3:25PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ARKK241011P00039000 | 2024-10-01 10:27AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 158 | 25.00% |
| ARKK241011P00039500 | 2024-09-26 12:03PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 122 | 25.00% |
| ARKK241011P00040000 | 2024-09-30 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| ARKK241011P00040500 | 2024-10-02 2:54PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ARKK241011P00041000 | 2024-10-02 3:50PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 12.50% |
| ARKK241011P00041500 | 2024-10-02 2:50PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| ARKK241011P00042000 | 2024-10-02 3:58PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 149 | 12.50% |
| ARKK241011P00042500 | 2024-10-02 10:14AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 220 | 1,049 | 12.50% |
| ARKK241011P00043000 | 2024-10-02 3:59PM EDT | 43.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 225 | 1,110 | 12.50% |
| ARKK241011P00043500 | 2024-10-02 3:55PM EDT | 43.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,931 | 12.50% |
| ARKK241011P00044000 | 2024-10-02 3:12PM EDT | 44.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 166 | 6.25% |
| ARKK241011P00044500 | 2024-10-02 3:33PM EDT | 44.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 664 | 6.25% |
| ARKK241011P00045000 | 2024-10-02 3:37PM EDT | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 271 | 3.13% |
| ARKK241011P00045500 | 2024-10-02 2:11PM EDT | 45.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 1.56% |
| ARKK241011P00046000 | 2024-10-02 2:51PM EDT | 46.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 159 | 206 | 0.00% |
| ARKK241011P00046500 | 2024-10-02 2:51PM EDT | 46.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 19 | 1,839 | 0.00% |
| ARKK241011P00047000 | 2024-10-02 11:09AM EDT | 47.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 0.00% |
| ARKK241011P00047500 | 2024-10-02 3:20PM EDT | 47.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| ARKK241011P00048000 | 2024-10-02 9:46AM EDT | 48.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| ARKK241011P00048500 | 2024-10-02 2:42PM EDT | 48.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ARKK241011P00049000 | 2024-10-01 9:56AM EDT | 49.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ARKK241011P00050000 | 2024-09-10 3:01PM EDT | 50.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.