ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240913C00030000 | 2024-09-12 2:57PM EDT | 30.00 | 14.95 | 15.45 | 16.30 | 0.00 | - | 1 | 1 | 542.19% |
| ARKK240913C00031000 | 2024-09-04 10:00AM EDT | 31.00 | 12.05 | 14.50 | 14.60 | 0.00 | - | - | 2 | 50.00% |
| ARKK240913C00032000 | 2024-09-04 10:00AM EDT | 32.00 | 11.05 | 13.50 | 13.60 | 0.00 | - | - | 17 | 50.00% |
| ARKK240913C00033000 | 2024-09-09 3:55PM EDT | 33.00 | 9.60 | 11.90 | 12.60 | 0.00 | - | 4 | 0 | 304.69% |
| ARKK240913C00034000 | 2024-08-29 2:48PM EDT | 34.00 | 10.90 | 11.50 | 11.95 | 0.00 | - | - | 1 | 353.13% |
| ARKK240913C00035000 | 2024-09-05 11:44AM EDT | 35.00 | 8.20 | 10.50 | 12.10 | 0.00 | - | - | 2 | 478.52% |
| ARKK240913C00037000 | 2024-09-06 9:59AM EDT | 37.00 | 6.25 | 8.30 | 9.45 | 0.00 | - | 1 | 7 | 312.50% |
| ARKK240913C00038000 | 2024-09-05 3:15PM EDT | 38.00 | 5.50 | 7.45 | 7.95 | 0.00 | - | 12 | 15 | 232.03% |
| ARKK240913C00039000 | 2024-09-11 1:08PM EDT | 39.00 | 4.55 | 6.50 | 7.10 | 0.00 | - | 2 | 21 | 233.59% |
| ARKK240913C00040000 | 2024-09-12 3:42PM EDT | 40.00 | 4.98 | 5.50 | 5.65 | 0.00 | - | 20 | 14 | 125.00% |
| ARKK240913C00040500 | 2024-09-12 2:25PM EDT | 40.50 | 4.65 | 5.00 | 6.10 | 0.00 | - | 3 | 5 | 238.67% |
| ARKK240913C00041000 | 2024-09-12 2:51PM EDT | 41.00 | 3.87 | 4.50 | 4.60 | 0.00 | - | 20 | 48 | 50.00% |
| ARKK240913C00041500 | 2024-09-12 3:46PM EDT | 41.50 | 3.46 | 4.00 | 5.50 | 0.00 | - | 19 | 49 | 236.13% |
| ARKK240913C00042000 | 2024-09-11 3:28PM EDT | 42.00 | 3.25 | 3.50 | 3.60 | +1.12 | +52.58% | 1 | 212 | 50.00% |
| ARKK240913C00042500 | 2024-09-13 9:57AM EDT | 42.50 | 3.05 | 3.00 | 3.10 | +0.51 | +25.12% | 2 | 350 | 85.16% |
| ARKK240913C00043000 | 2024-09-13 9:57AM EDT | 43.00 | 2.57 | 2.35 | 2.58 | +0.62 | +31.79% | 52 | 508 | 65.63% |
| ARKK240913C00043500 | 2024-09-13 9:48AM EDT | 43.50 | 1.95 | 1.93 | 2.26 | +0.45 | +30.00% | 2 | 643 | 60.16% |
| ARKK240913C00044000 | 2024-09-13 9:48AM EDT | 44.00 | 1.47 | 1.50 | 1.69 | +0.19 | +14.84% | 2 | 811 | 67.97% |
| ARKK240913C00044500 | 2024-09-13 9:47AM EDT | 44.50 | 1.05 | 1.05 | 1.11 | +0.42 | +66.67% | 37 | 13,659 | 39.45% |
| ARKK240913C00045000 | 2024-09-13 9:55AM EDT | 45.00 | 0.63 | 0.62 | 0.79 | +0.29 | +85.29% | 14 | 1,007 | 49.02% |
| ARKK240913C00045500 | 2024-09-13 9:49AM EDT | 45.50 | 0.29 | 0.30 | 0.35 | +0.08 | +38.10% | 11 | 1,312 | 34.18% |
| ARKK240913C00046000 | 2024-09-13 9:56AM EDT | 46.00 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 101 | 619 | 31.64% |
| ARKK240913C00046500 | 2024-09-12 2:32PM EDT | 46.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 4 | 976 | 35.94% |
| ARKK240913C00047000 | 2024-09-12 3:22PM EDT | 47.00 | 0.02 | 0.01 | 0.43 | 0.00 | - | 42 | 166 | 75.20% |
| ARKK240913C00047500 | 2024-09-13 9:31AM EDT | 47.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 343 | 50.78% |
| ARKK240913C00048000 | 2024-09-13 9:34AM EDT | 48.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 425 | 64.06% |
| ARKK240913C00048500 | 2024-09-13 9:46AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 32 | 61.72% |
| ARKK240913C00049000 | 2024-09-13 9:36AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 1,998 | 65.63% |
| ARKK240913C00049500 | 2024-09-12 9:30AM EDT | 49.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 748 | 65.63% |
| ARKK240913C00050000 | 2024-09-12 3:56PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 258 | 50.00% |
| ARKK240913C00050500 | 2024-09-12 10:04AM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 81.25% |
| ARKK240913C00051000 | 2024-09-06 11:15AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 78 | 87.50% |
| ARKK240913C00051500 | 2024-09-09 9:36AM EDT | 51.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 3 | 44 | 180.86% |
| ARKK240913C00052000 | 2024-09-05 3:00PM EDT | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 102 | 206 | 120.31% |
| ARKK240913C00053000 | 2024-09-05 12:33PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 85 | 129.69% |
| ARKK240913C00054000 | 2024-09-05 9:51AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 5 | 153.13% |
| ARKK240913C00055000 | 2024-09-05 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
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 | 0.02 | 0.00 | - | 7 | 40 | 312.50% |
| ARKK240913P00033000 | 2024-09-09 9:37AM EDT | 33.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 505 | 807 | 348.44% |
| ARKK240913P00034000 | 2024-09-09 9:37AM EDT | 34.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1,284 | 1,284 | 321.88% |
| ARKK240913P00035000 | 2024-09-10 9:54AM EDT | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 400 | 524 | 294.53% |
| ARKK240913P00036000 | 2024-09-11 12:16PM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1,220 | 2,237 | 239.84% |
| ARKK240913P00037000 | 2024-09-12 10:22AM EDT | 37.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,012 | 215.63% |
| ARKK240913P00038000 | 2024-09-12 9:34AM EDT | 38.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 974 | 192.19% |
| ARKK240913P00039000 | 2024-09-12 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 50.00% |
| ARKK240913P00040000 | 2024-09-12 3:36PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 1,679 | 100.00% |
| ARKK240913P00040500 | 2024-09-12 12:48PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 404 | 93.75% |
| ARKK240913P00041000 | 2024-09-12 1:07PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,373 | 84.38% |
| ARKK240913P00041500 | 2024-09-12 3:47PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 883 | 75.00% |
| ARKK240913P00042000 | 2024-09-12 2:33PM EDT | 42.00 | 0.21 | 0.00 | 0.01 | +0.19 | +111.76% | 1 | 1,725 | 65.63% |
| ARKK240913P00042500 | 2024-09-12 3:17PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 232 | 1,994 | 56.25% |
| ARKK240913P00043000 | 2024-09-13 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 528 | 50.00% |
| ARKK240913P00043500 | 2024-09-12 3:58PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | -0.03 | -37.50% | 2 | 826 | 54.69% |
| ARKK240913P00044000 | 2024-09-13 9:58AM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 7 | 1,712 | 43.75% |
| ARKK240913P00044500 | 2024-09-13 9:53AM EDT | 44.50 | 0.06 | 0.03 | 0.05 | -0.15 | -71.43% | 19 | 127 | 37.50% |
| ARKK240913P00045000 | 2024-09-13 9:58AM EDT | 45.00 | 0.10 | 0.09 | 0.11 | -0.30 | -71.43% | 15 | 1,384 | 32.81% |
| ARKK240913P00045500 | 2024-09-13 9:53AM EDT | 45.50 | 0.32 | 0.25 | 0.30 | -0.39 | -54.93% | 7 | 52 | 34.18% |
| ARKK240913P00046000 | 2024-09-13 9:48AM EDT | 46.00 | 0.61 | 0.54 | 0.59 | -0.37 | -37.76% | 20 | 325 | 33.01% |
| ARKK240913P00046500 | 2024-09-11 12:31PM EDT | 46.50 | 3.10 | 0.85 | 1.06 | 0.00 | - | 1 | 21 | 44.53% |
| ARKK240913P00047000 | 2024-09-13 9:48AM EDT | 47.00 | 1.53 | 1.32 | 1.48 | -0.50 | -24.63% | 2 | 15 | 40.63% |
| ARKK240913P00047500 | 2024-09-12 2:57PM EDT | 47.50 | 2.56 | 1.89 | 2.04 | 0.00 | - | 30 | 33 | 66.41% |
| ARKK240913P00048000 | 2024-09-12 9:51AM EDT | 48.00 | 3.90 | 2.34 | 2.65 | 0.00 | - | 1 | 7 | 65.63% |
| ARKK240913P00048500 | 2024-09-11 2:13PM EDT | 48.50 | 4.69 | 2.90 | 3.25 | 0.00 | - | 1 | 1 | 97.27% |
| ARKK240913P00049000 | 2024-09-13 9:48AM EDT | 49.00 | 3.50 | 2.93 | 3.55 | -1.60 | -31.37% | 2 | 8 | 102.34% |
| ARKK240913P00049500 | 2024-09-09 9:50AM EDT | 49.50 | 6.80 | 3.25 | 4.05 | 0.00 | - | 4 | 1 | 112.50% |
| ARKK240913P00050000 | 2024-09-12 3:14PM EDT | 50.00 | 4.86 | 4.20 | 4.50 | 0.00 | - | 2 | 8 | 105.47% |
| ARKK240913P00050500 | 2024-09-12 9:33AM EDT | 50.50 | 5.90 | 4.10 | 5.35 | 0.00 | - | 3 | 1 | 195.12% |
| ARKK240913P00051000 | 2024-09-06 11:13AM EDT | 51.00 | 8.80 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 133.59% |
| ARKK240913P00052000 | 2024-09-09 1:33PM EDT | 52.00 | 9.20 | 6.10 | 7.60 | 0.00 | - | 2 | 0 | 229.69% |
| ARKK240913P00055000 | 2024-09-04 2:42PM EDT | 55.00 | 12.10 | 9.10 | 10.60 | 0.00 | - | 2 | 3 | 292.19% |
© 2024 Yahoo. All rights reserved.