ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241018C00025000 | 2024-10-02 10:08AM EDT | 25.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK241018C00027000 | 2024-10-01 12:32PM EDT | 27.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK241018C00028000 | 2024-10-04 10:33AM EDT | 28.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-10-04 1:34PM EDT | 35.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| ARKK241018C00036000 | 2024-10-08 10:09AM EDT | 36.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018C00037000 | 2024-10-08 10:09AM EDT | 37.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018C00038000 | 2024-10-03 2:55PM EDT | 38.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK241018C00039000 | 2024-10-11 9:51AM EDT | 39.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00040000 | 2024-10-11 10:33AM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARKK241018C00040500 | 2024-10-11 9:47AM EDT | 40.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ARKK241018C00041000 | 2024-10-10 1:51PM EDT | 41.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00041500 | 2024-10-11 3:27PM EDT | 41.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018C00042000 | 2024-10-11 10:46AM EDT | 42.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 4 | 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 | 2024-10-11 3:00PM EDT | 43.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ARKK241018C00043500 | 2024-10-11 10:22AM EDT | 43.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018C00044000 | 2024-10-11 3:11PM EDT | 44.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| ARKK241018C00044500 | 2024-10-11 11:56AM EDT | 44.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ARKK241018C00045000 | 2024-10-11 3:59PM EDT | 45.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| ARKK241018C00045500 | 2024-10-11 3:39PM EDT | 45.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| ARKK241018C00046000 | 2024-10-11 3:51PM EDT | 46.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| ARKK241018C00046500 | 2024-10-11 3:59PM EDT | 46.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 0.00% |
| ARKK241018C00047000 | 2024-10-11 3:59PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7,063 | 0 | 1.56% |
| ARKK241018C00047500 | 2024-10-11 3:59PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12,917 | 0 | 6.25% |
| ARKK241018C00048000 | 2024-10-11 3:55PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| ARKK241018C00048500 | 2024-10-11 3:41PM EDT | 48.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13,302 | 0 | 12.50% |
| ARKK241018C00049000 | 2024-10-11 3:39PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,882 | 0 | 12.50% |
| ARKK241018C00049500 | 2024-10-11 3:52PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 12.50% |
| ARKK241018C00050000 | 2024-10-11 3:52PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| ARKK241018C00051000 | 2024-10-11 3:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| ARKK241018C00052000 | 2024-10-11 2:42PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK241018C00053000 | 2024-10-10 2:09PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKK241018C00054000 | 2024-10-09 1:59PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK241018C00055000 | 2024-10-07 3:45PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ARKK241018C00060000 | 2024-10-08 9:29AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 294.14% |
| ARKK241018P00030000 | 2024-09-04 10:01AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 260.74% |
| ARKK241018P00031000 | 2024-09-03 3:43PM EDT | 31.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 280.66% |
| ARKK241018P00032000 | 2024-09-12 1:51PM EDT | 32.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 259.38% |
| ARKK241018P00033000 | 2024-10-11 11:19AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKK241018P00034000 | 2024-10-01 1:17PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ARKK241018P00035000 | 2024-10-02 10:15AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKK241018P00036000 | 2024-10-11 1:35PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK241018P00037000 | 2024-10-10 9:35AM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK241018P00038000 | 2024-10-11 2:26PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| ARKK241018P00039000 | 2024-10-11 1:22PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ARKK241018P00040000 | 2024-10-11 2:07PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| ARKK241018P00040500 | 2024-10-07 2:59PM EDT | 40.50 | 0.07 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKK241018P00041000 | 2024-10-11 2:06PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| ARKK241018P00041500 | 2024-10-10 9:37AM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ARKK241018P00042000 | 2024-10-11 1:45PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| ARKK241018P00042500 | 2024-10-11 3:25PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,265 | 0 | 25.00% |
| ARKK241018P00043000 | 2024-10-11 2:55PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| ARKK241018P00043500 | 2024-10-11 1:27PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ARKK241018P00044000 | 2024-10-11 3:57PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| ARKK241018P00044500 | 2024-10-11 3:50PM EDT | 44.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| ARKK241018P00045000 | 2024-10-11 3:46PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10,419 | 0 | 6.25% |
| ARKK241018P00045500 | 2024-10-11 3:59PM EDT | 45.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ARKK241018P00046000 | 2024-10-11 3:52PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 3.13% |
| ARKK241018P00046500 | 2024-10-11 3:59PM EDT | 46.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10,793 | 0 | 0.78% |
| ARKK241018P00047000 | 2024-10-11 3:56PM EDT | 47.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ARKK241018P00047500 | 2024-10-11 3:52PM EDT | 47.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK241018P00048000 | 2024-10-11 3:09PM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ARKK241018P00048500 | 2024-10-10 3:55PM EDT | 48.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018P00049000 | 2024-10-11 10:29AM EDT | 49.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00049500 | 2024-10-11 3:15PM EDT | 49.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00050000 | 2024-10-11 10:07AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00051000 | 2024-10-11 9:51AM EDT | 51.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00052000 | 2024-10-11 9:51AM EDT | 52.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK241018P00053000 | 2024-10-11 9:51AM EDT | 53.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018P00054000 | 2024-10-11 9:47AM EDT | 54.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK241018P00055000 | 2024-10-11 9:51AM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241018P00060000 | 2024-09-10 10:08AM EDT | 60.00 | 17.50 | 12.25 | 15.20 | 0.00 | - | - | 2 | 155.47% |
© 2024 Yahoo. All rights reserved.