ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250321C00030000 | 2024-09-06 11:03AM EDT | 30.00 | 13.52 | 16.45 | 16.60 | 0.00 | - | 1 | 1 | 50.95% |
| ARKK250321C00032000 | 2024-09-03 3:35PM EDT | 32.00 | 12.25 | 14.65 | 14.80 | 0.00 | - | - | 1 | 48.19% |
| ARKK250321C00033000 | 2024-09-06 11:03AM EDT | 33.00 | 11.02 | 12.90 | 13.95 | 0.00 | - | 1 | 0 | 47.34% |
| ARKK250321C00035000 | 2024-09-06 10:29AM EDT | 35.00 | 9.50 | 12.15 | 12.65 | 0.00 | - | 10 | 10 | 49.88% |
| ARKK250321C00036000 | 2024-09-03 11:11AM EDT | 36.00 | 10.06 | 11.15 | 12.45 | 0.00 | - | - | 1 | 55.23% |
| ARKK250321C00037000 | 2024-09-10 11:25AM EDT | 37.00 | 8.60 | 10.55 | 10.70 | 0.00 | - | 4 | 5 | 43.87% |
| ARKK250321C00038000 | 2024-09-03 11:12AM EDT | 38.00 | 8.58 | 9.80 | 10.85 | 0.00 | - | 1 | 1 | 52.00% |
| ARKK250321C00039000 | 2024-08-05 2:40PM EDT | 39.00 | 5.95 | 6.95 | 7.10 | 0.00 | - | 14 | 17 | 18.85% |
| ARKK250321C00040000 | 2024-09-06 12:27PM EDT | 40.00 | 5.62 | 8.35 | 8.60 | 0.00 | - | 10 | 139 | 42.53% |
| ARKK250321C00041000 | 2024-08-28 1:56PM EDT | 41.00 | 6.55 | 7.70 | 7.80 | 0.00 | - | 1 | 103 | 40.77% |
| ARKK250321C00042000 | 2024-08-15 9:38AM EDT | 42.00 | 5.65 | 7.05 | 7.15 | 0.00 | - | 1 | 1 | 40.13% |
| ARKK250321C00043000 | 2024-09-12 1:43PM EDT | 43.00 | 5.95 | 5.55 | 6.55 | 0.00 | - | 2 | 22 | 39.67% |
| ARKK250321C00044000 | 2024-09-12 9:38AM EDT | 44.00 | 5.29 | 5.85 | 5.95 | 0.00 | - | 2 | 46 | 38.99% |
| ARKK250321C00045000 | 2024-09-12 1:33PM EDT | 45.00 | 5.39 | 5.30 | 5.45 | +0.44 | +8.89% | 2 | 95 | 38.87% |
| ARKK250321C00046000 | 2024-08-29 9:50AM EDT | 46.00 | 4.50 | 4.80 | 4.90 | 0.00 | - | 1 | 73 | 38.12% |
| ARKK250321C00047000 | 2024-09-05 1:09PM EDT | 47.00 | 3.23 | 4.30 | 4.45 | 0.00 | - | 1 | 63 | 37.92% |
| ARKK250321C00048000 | 2024-09-12 3:10PM EDT | 48.00 | 3.65 | 3.90 | 4.00 | 0.00 | - | 1 | 126 | 37.48% |
| ARKK250321C00049000 | 2024-09-12 1:58PM EDT | 49.00 | 3.25 | 2.70 | 3.60 | 0.00 | - | 1 | 227 | 37.18% |
| ARKK250321C00050000 | 2024-09-13 2:47PM EDT | 50.00 | 3.15 | 3.10 | 3.20 | +0.28 | +9.76% | 3 | 51 | 36.68% |
| ARKK250321C00051000 | 2024-09-06 3:58PM EDT | 51.00 | 1.57 | 1.35 | 2.91 | 0.00 | - | 1 | 5 | 36.82% |
| ARKK250321C00052000 | 2024-09-13 1:42PM EDT | 52.00 | 2.49 | 2.45 | 2.54 | +0.24 | +10.67% | 13 | 105 | 36.11% |
| ARKK250321C00053000 | 2024-09-09 3:41PM EDT | 53.00 | 1.33 | 2.18 | 2.26 | 0.00 | - | 4 | 82 | 35.90% |
| ARKK250321C00054000 | 2024-09-13 3:39PM EDT | 54.00 | 1.92 | 1.92 | 2.13 | +0.65 | +51.18% | 12 | 132 | 36.78% |
| ARKK250321C00055000 | 2024-09-13 1:56PM EDT | 55.00 | 1.78 | 1.70 | 1.76 | +0.23 | +14.84% | 1 | 23 | 35.39% |
| ARKK250321C00056000 | 2024-09-04 9:45AM EDT | 56.00 | 1.00 | 1.33 | 1.56 | 0.00 | - | 3 | 6 | 35.28% |
| ARKK250321C00057000 | 2024-09-13 12:19PM EDT | 57.00 | 1.34 | 1.32 | 1.38 | +0.12 | +9.84% | 23 | 51 | 35.18% |
| ARKK250321C00058000 | 2024-09-13 9:59AM EDT | 58.00 | 1.13 | 1.15 | 1.21 | +0.37 | +48.68% | 2 | 27 | 34.99% |
| ARKK250321C00059000 | 2024-09-13 11:27AM EDT | 59.00 | 1.05 | 1.01 | 1.07 | +0.06 | +6.06% | 2 | 39 | 34.94% |
| ARKK250321C00060000 | 2024-09-13 11:41AM EDT | 60.00 | 0.93 | 0.88 | 0.94 | +0.19 | +25.68% | 7 | 66 | 34.84% |
| ARKK250321C00061000 | 2024-09-13 1:40PM EDT | 61.00 | 0.80 | 0.77 | 0.83 | +0.08 | +11.11% | 2 | 11 | 34.82% |
| ARKK250321C00062000 | 2024-08-30 11:01AM EDT | 62.00 | 0.50 | 0.68 | 0.73 | 0.00 | - | 1 | 16 | 34.77% |
| ARKK250321C00063000 | 2024-08-27 11:18AM EDT | 63.00 | 0.59 | 0.59 | 0.65 | 0.00 | - | 3 | 66 | 34.86% |
| ARKK250321C00064000 | 2024-09-06 11:01AM EDT | 64.00 | 0.32 | 0.52 | 0.57 | 0.00 | - | 1 | 11 | 34.82% |
| ARKK250321C00065000 | 2024-09-13 11:26AM EDT | 65.00 | 0.49 | 0.46 | 0.50 | +0.16 | +48.48% | 2 | 14 | 34.77% |
| ARKK250321C00066000 | 2024-09-05 1:54PM EDT | 66.00 | 0.31 | 0.40 | 0.64 | 0.00 | - | 4 | 7 | 38.14% |
| ARKK250321C00068000 | 2024-09-10 10:42AM EDT | 68.00 | 0.22 | 0.30 | 0.35 | 0.00 | - | 2 | 10 | 34.99% |
| ARKK250321C00069000 | 2024-09-13 10:50AM EDT | 69.00 | 0.31 | 0.27 | 0.31 | +0.06 | +24.00% | 10 | 0 | 35.06% |
| ARKK250321C00070000 | 2024-09-11 10:29AM EDT | 70.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | 2 | 8 | 35.25% |
| ARKK250321C00071000 | 2024-09-11 10:30AM EDT | 71.00 | 0.19 | 0.21 | 0.25 | 0.00 | - | 2 | 30 | 35.35% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250321P00020000 | 2024-09-13 3:25PM EDT | 20.00 | 0.06 | 0.02 | 0.97 | 0.00 | - | 2 | 11 | 77.15% |
| ARKK250321P00024000 | 2024-09-13 10:08AM EDT | 24.00 | 0.19 | 0.07 | 0.20 | -0.06 | -24.00% | 2 | 2 | 51.37% |
| ARKK250321P00025000 | 2024-09-13 10:07AM EDT | 25.00 | 0.25 | 0.12 | 0.26 | -0.02 | -7.41% | 2 | 2 | 51.07% |
| ARKK250321P00026000 | 2024-09-13 10:10AM EDT | 26.00 | 0.27 | 0.11 | 0.28 | -0.05 | -15.62% | 2 | 1 | 48.98% |
| ARKK250321P00027000 | 2024-09-13 10:10AM EDT | 27.00 | 0.34 | 0.21 | 0.34 | +0.05 | +17.24% | 2 | 1 | 48.19% |
| ARKK250321P00028000 | 2024-09-13 10:10AM EDT | 28.00 | 0.33 | 0.26 | 0.37 | -0.03 | -8.33% | 2 | 30 | 46.29% |
| ARKK250321P00029000 | 2024-07-23 11:44AM EDT | 29.00 | 0.31 | 0.34 | 1.21 | 0.00 | - | - | 0 | 52.83% |
| ARKK250321P00030000 | 2024-09-11 3:41PM EDT | 30.00 | 0.55 | 0.40 | 0.47 | 0.00 | - | 5 | 517 | 43.36% |
| ARKK250321P00031000 | 2024-09-06 1:08PM EDT | 31.00 | 0.88 | 0.46 | 0.56 | 0.00 | - | 10 | 105 | 42.58% |
| ARKK250321P00032000 | 2024-07-30 9:49AM EDT | 32.00 | 0.60 | 0.63 | 0.90 | 0.00 | - | - | 8 | 45.97% |
| ARKK250321P00033000 | 2024-09-06 11:28AM EDT | 33.00 | 1.20 | 0.68 | 0.77 | 0.00 | - | 28 | 31 | 40.92% |
| ARKK250321P00034000 | 2024-08-19 11:45AM EDT | 34.00 | 0.94 | 0.81 | 0.90 | 0.00 | - | 36 | 22 | 40.14% |
| ARKK250321P00035000 | 2024-09-12 3:04PM EDT | 35.00 | 1.08 | 0.96 | 1.05 | 0.00 | - | 108 | 105 | 39.43% |
| ARKK250321P00036000 | 2024-09-06 10:00AM EDT | 36.00 | 1.60 | 1.13 | 1.22 | 0.00 | - | 1 | 95 | 38.72% |
| ARKK250321P00037000 | 2024-08-30 12:34PM EDT | 37.00 | 1.58 | 1.33 | 1.41 | 0.00 | - | 1 | 27 | 38.01% |
| ARKK250321P00038000 | 2024-09-13 12:37PM EDT | 38.00 | 1.60 | 1.55 | 1.63 | -0.16 | -9.09% | 201 | 220 | 37.40% |
| ARKK250321P00039000 | 2024-09-12 1:48PM EDT | 39.00 | 2.02 | 1.79 | 1.87 | 0.00 | - | 50 | 90 | 36.74% |
| ARKK250321P00040000 | 2024-09-13 12:19PM EDT | 40.00 | 2.09 | 2.06 | 2.16 | -0.24 | -10.30% | 75 | 1,203 | 36.30% |
| ARKK250321P00041000 | 2024-09-12 12:33PM EDT | 41.00 | 2.72 | 2.37 | 2.46 | 0.00 | - | 20 | 47 | 35.69% |
| ARKK250321P00042000 | 2024-09-12 9:41AM EDT | 42.00 | 2.78 | 2.69 | 2.80 | -0.37 | -11.75% | 66 | 111 | 35.18% |
| ARKK250321P00043000 | 2024-09-12 10:35AM EDT | 43.00 | 3.60 | 2.43 | 3.20 | 0.00 | - | 10 | 58 | 34.90% |
| ARKK250321P00044000 | 2024-08-30 12:41PM EDT | 44.00 | 4.03 | 3.45 | 3.60 | 0.00 | - | 1 | 144 | 34.35% |
| ARKK250321P00045000 | 2024-09-11 2:33PM EDT | 45.00 | 4.70 | 3.90 | 4.05 | 0.00 | - | 2 | 20 | 33.94% |
| ARKK250321P00046000 | 2024-08-06 11:15AM EDT | 46.00 | 8.30 | 4.60 | 5.55 | 0.00 | - | 2 | 5 | 41.27% |
| ARKK250321P00048000 | 2024-09-12 1:49PM EDT | 48.00 | 5.85 | 5.45 | 5.55 | 0.00 | - | 25 | 26 | 32.24% |
| ARKK250321P00049000 | 2024-07-24 10:42AM EDT | 49.00 | 6.00 | 5.55 | 5.80 | 0.00 | - | 56 | 56 | 29.20% |
| ARKK250321P00050000 | 2024-08-08 1:19PM EDT | 50.00 | 10.15 | 9.35 | 9.55 | 0.00 | - | 2 | 501 | 52.09% |
| ARKK250321P00051000 | 2024-08-13 10:52AM EDT | 51.00 | 9.90 | 7.55 | 7.95 | 0.00 | - | 1 | 0 | 35.25% |
| ARKK250321P00054000 | 2024-08-23 11:50AM EDT | 54.00 | 9.25 | 9.45 | 9.55 | 0.00 | - | 2 | 8 | 29.44% |
| ARKK250321P00055000 | 2024-09-13 12:51PM EDT | 55.00 | 10.35 | 10.20 | 10.35 | -0.60 | -5.48% | 1 | 4 | 29.21% |
| ARKK250321P00056000 | 2024-09-03 12:37PM EDT | 56.00 | 12.76 | 11.00 | 11.15 | 0.00 | - | - | 1 | 28.71% |
| ARKK250321P00059000 | 2024-09-04 3:06PM EDT | 59.00 | 16.40 | 12.15 | 13.75 | 0.00 | - | - | 1 | 27.88% |
| ARKK250321P00062000 | 2024-08-30 11:22AM EDT | 62.00 | 17.85 | 15.65 | 16.45 | 0.00 | - | 2 | 1 | 25.78% |
© 2024 Yahoo. All rights reserved.