ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241018C00027000 | 2024-10-01 12:32PM EDT | 27.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK241018C00028000 | 2024-09-25 10:11AM EDT | 28.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018C00029000 | 2024-09-25 10:13AM EDT | 29.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00030000 | 2024-09-30 1:11PM EDT | 30.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK241018C00031000 | 2024-09-30 1:11PM EDT | 31.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018C00032000 | 2024-09-20 10:52AM EDT | 32.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ARKK241018C00033000 | 2024-09-30 1:11PM EDT | 33.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018C00034000 | 2024-09-30 2:42PM EDT | 34.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00035000 | 2024-10-01 12:32PM EDT | 35.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00036000 | 2024-09-30 9:49AM EDT | 36.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00037000 | 2024-09-30 10:28AM EDT | 37.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK241018C00038000 | 2024-09-20 11:14AM EDT | 38.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ARKK241018C00039000 | 2024-09-20 12:27PM EDT | 39.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ARKK241018C00040000 | 2024-10-01 2:03PM EDT | 40.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ARKK241018C00041000 | 2024-09-26 10:55AM EDT | 41.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00041500 | 2024-09-27 10:00AM EDT | 41.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00042000 | 2024-10-01 12:33PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK241018C00042500 | 2024-10-01 10:20AM EDT | 42.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK241018C00043000 | 2024-10-02 9:30AM EDT | 43.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00043500 | 2024-10-02 11:48AM EDT | 43.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00044000 | 2024-10-02 11:08AM EDT | 44.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00044500 | 2024-09-27 12:13PM EDT | 44.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK241018C00045000 | 2024-10-02 10:39AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| ARKK241018C00045500 | 2024-10-02 10:52AM EDT | 45.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018C00046000 | 2024-10-02 2:50PM EDT | 46.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.39% |
| ARKK241018C00046500 | 2024-10-02 1:18PM EDT | 46.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| ARKK241018C00047000 | 2024-10-02 3:50PM EDT | 47.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 3.13% |
| ARKK241018C00047500 | 2024-10-01 2:43PM EDT | 47.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ARKK241018C00048000 | 2024-10-02 1:53PM EDT | 48.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ARKK241018C00048500 | 2024-10-02 1:51PM EDT | 48.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ARKK241018C00049000 | 2024-10-02 3:54PM EDT | 49.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ARKK241018C00049500 | 2024-09-27 11:00AM EDT | 49.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK241018C00050000 | 2024-10-02 1:11PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| ARKK241018C00051000 | 2024-10-02 11:20AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| ARKK241018C00052000 | 2024-10-02 10:43AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ARKK241018C00053000 | 2024-10-01 1:25PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK241018C00054000 | 2024-10-01 1:16PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ARKK241018C00055000 | 2024-10-02 9:44AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK241018C00060000 | 2024-09-23 9:58AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241018P00028000 | 2024-08-21 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 160.55% |
| ARKK241018P00030000 | 2024-09-04 10:01AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKK241018P00031000 | 2024-09-03 3:43PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKK241018P00032000 | 2024-09-12 1:51PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK241018P00033000 | 2024-09-06 12:53PM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ARKK241018P00034000 | 2024-10-01 1:17PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ARKK241018P00035000 | 2024-10-02 10:15AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARKK241018P00036000 | 2024-10-02 9:53AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK241018P00037000 | 2024-09-26 10:12AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARKK241018P00038000 | 2024-10-02 2:18PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKK241018P00039000 | 2024-10-02 9:53AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK241018P00040000 | 2024-10-02 3:59PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 12.50% |
| ARKK241018P00041000 | 2024-10-01 3:19PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ARKK241018P00041500 | 2024-10-02 12:43PM EDT | 41.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK241018P00042000 | 2024-10-02 3:58PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ARKK241018P00042500 | 2024-10-02 3:52PM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ARKK241018P00043000 | 2024-10-02 3:03PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ARKK241018P00043500 | 2024-10-02 1:54PM EDT | 43.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARKK241018P00044000 | 2024-10-02 3:59PM EDT | 44.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 6.25% |
| ARKK241018P00044500 | 2024-10-02 9:40AM EDT | 44.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ARKK241018P00045000 | 2024-10-02 3:11PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ARKK241018P00045500 | 2024-10-02 12:23PM EDT | 45.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ARKK241018P00046000 | 2024-10-02 3:59PM EDT | 46.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| ARKK241018P00046500 | 2024-10-02 10:15AM EDT | 46.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ARKK241018P00047000 | 2024-10-02 1:05PM EDT | 47.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ARKK241018P00047500 | 2024-10-02 1:51PM EDT | 47.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| ARKK241018P00048000 | 2024-10-02 9:49AM EDT | 48.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00049000 | 2024-09-30 10:09AM EDT | 49.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00049500 | 2024-09-26 11:00AM EDT | 49.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK241018P00050000 | 2024-09-30 9:41AM EDT | 50.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018P00051000 | 2024-09-23 9:45AM EDT | 51.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018P00052000 | 2024-09-26 11:02AM EDT | 52.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK241018P00053000 | 2024-10-02 10:03AM EDT | 53.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018P00054000 | 2024-10-01 11:06AM EDT | 54.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00055000 | 2024-09-24 3:36PM EDT | 55.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00060000 | 2024-09-10 10:08AM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.