ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241025C00036000 | 2024-09-13 10:00AM EDT | 36.00 | 9.70 | 9.65 | 10.75 | 0.00 | - | - | 1 | 0.00% |
| ARKK241025C00037000 | 2024-10-01 10:04AM EDT | 37.00 | 9.95 | 9.55 | 10.50 | 0.00 | - | - | 23 | 86.33% |
| ARKK241025C00038000 | 2024-09-25 2:27PM EDT | 38.00 | 9.10 | 8.50 | 9.50 | 0.00 | - | - | 8 | 78.71% |
| ARKK241025C00039000 | 2024-09-27 3:14PM EDT | 39.00 | 9.02 | 7.60 | 8.55 | 0.00 | - | 2 | 2 | 76.37% |
| ARKK241025C00039500 | 2024-09-25 10:14AM EDT | 39.50 | 8.15 | 6.65 | 8.00 | 0.00 | - | - | 2 | 67.19% |
| ARKK241025C00040000 | 2024-10-08 1:42PM EDT | 40.00 | 6.54 | 6.05 | 8.50 | 0.00 | - | 1 | 32 | 123.05% |
| ARKK241025C00040500 | 2024-10-14 11:59AM EDT | 40.50 | 6.85 | 6.85 | 7.05 | -0.72 | -9.51% | 1 | 3 | 53.91% |
| ARKK241025C00041500 | 2024-10-03 1:00PM EDT | 41.50 | 4.15 | 5.70 | 6.05 | 0.00 | - | 1 | 1 | 56.64% |
| ARKK241025C00042000 | 2024-10-03 2:54PM EDT | 42.00 | 3.85 | 4.65 | 5.60 | 0.00 | - | 2 | 37 | 56.35% |
| ARKK241025C00042500 | 2024-10-11 10:41AM EDT | 42.50 | 3.95 | 4.90 | 5.10 | 0.00 | - | 1 | 3 | 52.25% |
| ARKK241025C00043000 | 2024-10-11 11:05AM EDT | 43.00 | 3.90 | 4.40 | 5.55 | +0.35 | +9.86% | 3 | 9 | 67.38% |
| ARKK241025C00043500 | 2024-10-14 12:51PM EDT | 43.50 | 4.00 | 3.95 | 5.10 | +0.85 | +26.98% | 25 | 5 | 64.55% |
| ARKK241025C00044000 | 2024-10-14 12:02PM EDT | 44.00 | 3.50 | 3.05 | 3.60 | +0.60 | +20.69% | 5 | 129 | 39.75% |
| ARKK241025C00044500 | 2024-10-11 3:11PM EDT | 44.50 | 2.58 | 3.05 | 3.15 | -0.02 | -0.77% | 1 | 47 | 38.09% |
| ARKK241025C00045000 | 2024-10-14 10:04AM EDT | 45.00 | 2.18 | 2.60 | 2.72 | +0.01 | +0.46% | 1 | 107 | 36.72% |
| ARKK241025C00045500 | 2024-10-14 2:26PM EDT | 45.50 | 2.16 | 2.25 | 2.30 | +0.31 | +16.76% | 8 | 15 | 35.06% |
| ARKK241025C00046000 | 2024-10-14 1:09PM EDT | 46.00 | 1.83 | 1.77 | 2.32 | +0.37 | +25.34% | 6 | 325 | 47.61% |
| ARKK241025C00046500 | 2024-10-14 12:34PM EDT | 46.50 | 1.55 | 1.52 | 1.76 | +0.39 | +33.62% | 5 | 146 | 39.36% |
| ARKK241025C00047000 | 2024-10-14 3:47PM EDT | 47.00 | 1.27 | 1.04 | 1.44 | +0.37 | +41.11% | 195 | 127 | 38.14% |
| ARKK241025C00047500 | 2024-10-14 3:52PM EDT | 47.50 | 0.99 | 0.95 | 0.99 | +0.28 | +39.44% | 72 | 113 | 32.08% |
| ARKK241025C00048000 | 2024-10-14 3:12PM EDT | 48.00 | 0.76 | 0.72 | 0.76 | +0.23 | +43.40% | 63 | 144 | 31.64% |
| ARKK241025C00048500 | 2024-10-14 3:58PM EDT | 48.50 | 0.57 | 0.53 | 0.57 | +0.25 | +78.12% | 45 | 48 | 31.30% |
| ARKK241025C00049000 | 2024-10-14 3:51PM EDT | 49.00 | 0.42 | 0.39 | 0.41 | +0.13 | +44.83% | 103 | 255 | 30.76% |
| ARKK241025C00049500 | 2024-10-14 3:44PM EDT | 49.50 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 634 | 198 | 30.86% |
| ARKK241025C00050000 | 2024-10-14 3:58PM EDT | 50.00 | 0.20 | 0.20 | 0.21 | +0.06 | +42.86% | 54 | 372 | 30.66% |
| ARKK241025C00051000 | 2024-10-14 3:27PM EDT | 51.00 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 34 | 172 | 32.23% |
| ARKK241025C00052000 | 2024-10-14 2:11PM EDT | 52.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 35 | 99 | 32.81% |
| ARKK241025C00053000 | 2024-10-14 3:33PM EDT | 53.00 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 5 | 48 | 36.72% |
| ARKK241025C00055000 | 2024-10-14 3:12PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 46.09% |
| ARKK241025C00060000 | 2024-09-19 12:21PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.49% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241025P00030000 | 2024-09-20 12:45PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 180.27% |
| ARKK241025P00035000 | 2024-10-01 3:21PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 129.49% |
| ARKK241025P00036000 | 2024-09-13 12:39PM EDT | 36.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 15 | 58 | 129.69% |
| ARKK241025P00037000 | 2024-10-08 3:18PM EDT | 37.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 219 | 94.73% |
| ARKK241025P00038000 | 2024-10-08 12:04PM EDT | 38.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 5 | 25 | 63.67% |
| ARKK241025P00038500 | 2024-10-11 2:20PM EDT | 38.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 26 | 96.88% |
| ARKK241025P00039000 | 2024-10-11 2:19PM EDT | 39.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 19 | 92.58% |
| ARKK241025P00039500 | 2024-10-11 2:19PM EDT | 39.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 61 | 88.09% |
| ARKK241025P00040000 | 2024-10-10 1:52PM EDT | 40.00 | 0.08 | 0.01 | 0.08 | +0.01 | +14.29% | 23 | 388 | 51.56% |
| ARKK241025P00040500 | 2024-10-14 12:51PM EDT | 40.50 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 18 | 56 | 49.22% |
| ARKK241025P00041000 | 2024-10-11 9:58AM EDT | 41.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 165 | 51.17% |
| ARKK241025P00041500 | 2024-10-14 11:40AM EDT | 41.50 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 3 | 32 | 45.70% |
| ARKK241025P00042000 | 2024-10-14 2:17PM EDT | 42.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 5 | 740 | 42.38% |
| ARKK241025P00042500 | 2024-10-14 3:58PM EDT | 42.50 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 9 | 68 | 41.21% |
| ARKK241025P00043000 | 2024-10-14 3:58PM EDT | 43.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 12 | 143 | 38.48% |
| ARKK241025P00043500 | 2024-10-14 11:33AM EDT | 43.50 | 0.14 | 0.10 | 0.13 | -0.20 | -58.82% | 3 | 69 | 37.31% |
| ARKK241025P00044000 | 2024-10-14 3:18PM EDT | 44.00 | 0.17 | 0.13 | 0.16 | -0.09 | -34.62% | 46 | 114 | 35.55% |
| ARKK241025P00044500 | 2024-10-14 1:23PM EDT | 44.50 | 0.22 | 0.18 | 0.21 | -0.13 | -37.14% | 59 | 50 | 34.47% |
| ARKK241025P00045000 | 2024-10-14 3:57PM EDT | 45.00 | 0.25 | 0.25 | 0.28 | -0.21 | -45.65% | 265 | 261 | 33.59% |
| ARKK241025P00045500 | 2024-10-14 3:42PM EDT | 45.50 | 0.37 | 0.34 | 0.38 | -0.21 | -36.21% | 11 | 210 | 33.11% |
| ARKK241025P00046000 | 2024-10-14 3:49PM EDT | 46.00 | 0.46 | 0.30 | 0.49 | -0.27 | -36.99% | 64 | 386 | 31.98% |
| ARKK241025P00046500 | 2024-10-14 2:09PM EDT | 46.50 | 0.67 | 0.60 | 0.65 | -0.29 | -30.21% | 192 | 991 | 31.59% |
| ARKK241025P00047000 | 2024-10-14 2:38PM EDT | 47.00 | 0.85 | 0.77 | 0.84 | -0.40 | -32.00% | 1 | 2,018 | 31.06% |
| ARKK241025P00047500 | 2024-10-14 12:46PM EDT | 47.50 | 1.09 | 0.84 | 1.26 | -0.37 | -25.34% | 1 | 51 | 36.33% |
| ARKK241025P00048000 | 2024-10-11 3:52PM EDT | 48.00 | 1.86 | 1.11 | 1.36 | 0.00 | - | 19 | 21 | 30.71% |
| ARKK241025P00048500 | 2024-10-11 9:47AM EDT | 48.50 | 2.96 | 1.60 | 1.86 | 0.00 | - | 1 | 2 | 36.52% |
| ARKK241025P00049000 | 2024-10-08 9:38AM EDT | 49.00 | 3.30 | 1.96 | 2.07 | 0.00 | - | 1 | 6 | 31.84% |
| ARKK241025P00049500 | 2024-10-08 10:43AM EDT | 49.50 | 3.05 | 1.93 | 2.81 | -0.35 | -10.29% | 1 | 1 | 45.12% |
| ARKK241025P00050000 | 2024-09-25 2:20PM EDT | 50.00 | 3.50 | 2.55 | 2.89 | -0.05 | -1.41% | 1 | 2 | 33.11% |
| ARKK241025P00051000 | 2024-10-07 2:30PM EDT | 51.00 | 5.10 | 3.60 | 3.80 | 0.00 | - | - | 2 | 35.45% |
© 2024 Yahoo. All rights reserved.