ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00035000 | 2024-04-08 3:41PM EDT | 35.00 | 13.17 | 8.00 | 9.60 | 0.00 | - | - | 10 | 104.49% |
| ARKK240510C00037000 | 2024-04-29 3:00PM EDT | 37.00 | 7.75 | 6.05 | 6.70 | -0.45 | -5.49% | 7 | 15 | 75.98% |
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.20 | 5.05 | 5.70 | 0.00 | - | 5 | 5 | 66.41% |
| ARKK240510C00038500 | 2024-04-22 1:53PM EDT | 38.50 | 4.70 | 5.05 | 5.15 | 0.00 | - | - | 10 | 53.32% |
| ARKK240510C00039000 | 2024-04-25 3:04PM EDT | 39.00 | 4.85 | 4.05 | 4.70 | 0.00 | - | - | 22 | 56.84% |
| ARKK240510C00040000 | 2024-04-30 10:10AM EDT | 40.00 | 4.78 | 3.55 | 3.75 | -0.57 | -10.65% | 50 | 134 | 50.20% |
| ARKK240510C00041000 | 2024-04-29 1:52PM EDT | 41.00 | 3.97 | 2.68 | 2.89 | -0.61 | -13.32% | 5 | 40 | 46.97% |
| ARKK240510C00042000 | 2024-04-30 2:44PM EDT | 42.00 | 2.38 | 2.08 | 2.13 | -1.27 | -34.79% | 3 | 49 | 44.97% |
| ARKK240510C00042500 | 2024-04-30 3:59PM EDT | 42.50 | 1.78 | 1.75 | 1.80 | -0.41 | -18.72% | 12 | 1 | 44.48% |
| ARKK240510C00043000 | 2024-04-30 12:42PM EDT | 43.00 | 1.71 | 1.45 | 1.50 | -0.82 | -32.41% | 4 | 198 | 44.04% |
| ARKK240510C00043500 | 2024-04-30 3:56PM EDT | 43.50 | 1.24 | 1.18 | 1.22 | -1.13 | -47.68% | 19 | 209 | 43.16% |
| ARKK240510C00044000 | 2024-04-30 3:56PM EDT | 44.00 | 1.01 | 0.95 | 0.99 | -0.81 | -44.51% | 52 | 192 | 42.97% |
| ARKK240510C00044500 | 2024-04-30 3:52PM EDT | 44.50 | 0.78 | 0.75 | 0.78 | -0.83 | -51.55% | 29 | 88 | 42.38% |
| ARKK240510C00045000 | 2024-04-30 2:54PM EDT | 45.00 | 0.66 | 0.57 | 0.61 | -0.59 | -47.20% | 75 | 430 | 42.09% |
| ARKK240510C00045500 | 2024-04-30 3:55PM EDT | 45.50 | 0.47 | 0.45 | 0.47 | -0.64 | -57.66% | 351 | 891 | 41.90% |
| ARKK240510C00046000 | 2024-04-30 3:59PM EDT | 46.00 | 0.37 | 0.33 | 0.36 | -0.49 | -56.98% | 224 | 367 | 41.90% |
| ARKK240510C00046500 | 2024-04-30 11:13AM EDT | 46.50 | 0.42 | 0.24 | 0.28 | -0.34 | -44.74% | 5 | 230 | 42.29% |
| ARKK240510C00047000 | 2024-04-30 2:49PM EDT | 47.00 | 0.23 | 0.18 | 0.21 | -0.42 | -64.62% | 8 | 332 | 42.38% |
| ARKK240510C00047500 | 2024-04-30 2:52PM EDT | 47.50 | 0.17 | 0.14 | 0.17 | -0.23 | -57.50% | 26 | 222 | 43.46% |
| ARKK240510C00048000 | 2024-04-30 2:49PM EDT | 48.00 | 0.13 | 0.10 | 0.13 | -0.22 | -62.86% | 19 | 488 | 43.85% |
| ARKK240510C00048500 | 2024-04-30 1:28PM EDT | 48.50 | 0.11 | 0.08 | 0.10 | -0.12 | -52.17% | 5 | 46 | 44.34% |
| ARKK240510C00049000 | 2024-04-29 2:12PM EDT | 49.00 | 0.15 | 0.06 | 0.08 | -0.07 | -31.82% | 2 | 49 | 45.31% |
| ARKK240510C00049500 | 2024-04-30 3:41PM EDT | 49.50 | 0.05 | 0.02 | 0.24 | -0.10 | -66.67% | 2 | 242 | 53.52% |
| ARKK240510C00050000 | 2024-04-30 2:40PM EDT | 50.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 61 | 320 | 46.88% |
| ARKK240510C00050500 | 2024-04-30 11:52AM EDT | 50.50 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 20 | 33 | 49.41% |
| ARKK240510C00051000 | 2024-04-29 3:41PM EDT | 51.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 18 | 107 | 60.55% |
| ARKK240510C00051500 | 2024-04-29 3:02PM EDT | 51.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 12 | 33 | 61.52% |
| ARKK240510C00052000 | 2024-04-29 1:39PM EDT | 52.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 20 | 53 | 63.48% |
| ARKK240510C00052500 | 2024-04-30 10:48AM EDT | 52.50 | 0.08 | 0.01 | 0.08 | +0.03 | +60.00% | 30 | 46 | 58.59% |
| ARKK240510C00053000 | 2024-04-30 11:52AM EDT | 53.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 1 | 37 | 60.94% |
| ARKK240510C00053500 | 2024-04-18 9:35AM EDT | 53.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 51 | 69.92% |
| ARKK240510C00054000 | 2024-04-22 12:12PM EDT | 54.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 83 | 72.27% |
| ARKK240510C00054500 | 2024-04-02 9:41AM EDT | 54.50 | 0.38 | 0.00 | 0.07 | 0.00 | - | - | 8 | 65.63% |
| ARKK240510C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 29 | 67.58% |
| ARKK240510C00055500 | 2024-04-12 3:55PM EDT | 55.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 78.71% |
| ARKK240510C00056000 | 2024-04-22 12:12PM EDT | 56.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 81.05% |
| ARKK240510C00057000 | 2024-04-12 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 85.55% |
| ARKK240510C00058000 | 2024-04-12 3:49PM EDT | 58.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 89.06% |
| ARKK240510C00059000 | 2024-04-08 11:35AM EDT | 59.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 93.36% |
| ARKK240510C00060000 | 2024-04-18 10:58AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 70.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00035000 | 2024-04-23 10:09AM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 6 | 14 | 73.44% |
| ARKK240510P00036000 | 2024-04-22 2:28PM EDT | 36.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | - | 6 | 66.80% |
| ARKK240510P00037000 | 2024-04-29 3:11PM EDT | 37.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 31 | 36 | 59.57% |
| ARKK240510P00038000 | 2024-04-30 3:48PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 27 | 213 | 48.05% |
| ARKK240510P00038500 | 2024-04-30 3:49PM EDT | 38.50 | 0.05 | 0.07 | 0.09 | 0.00 | - | 140 | 244 | 48.05% |
| ARKK240510P00039000 | 2024-04-30 1:19PM EDT | 39.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 1 | 26 | 46.09% |
| ARKK240510P00040000 | 2024-04-30 2:56PM EDT | 40.00 | 0.17 | 0.17 | 0.20 | +0.07 | +70.00% | 137 | 267 | 44.53% |
| ARKK240510P00041000 | 2024-04-30 1:50PM EDT | 41.00 | 0.28 | 0.33 | 0.35 | +0.09 | +47.37% | 4 | 112 | 43.07% |
| ARKK240510P00041500 | 2024-04-30 3:59PM EDT | 41.50 | 0.44 | 0.43 | 0.46 | +0.23 | +109.52% | 14 | 52 | 42.53% |
| ARKK240510P00042000 | 2024-04-30 2:26PM EDT | 42.00 | 0.50 | 0.58 | 0.60 | +0.17 | +51.52% | 27 | 338 | 42.19% |
| ARKK240510P00042500 | 2024-04-30 2:32PM EDT | 42.50 | 0.65 | 0.71 | 0.77 | +0.26 | +66.67% | 97 | 1,570 | 41.90% |
| ARKK240510P00043000 | 2024-04-30 3:58PM EDT | 43.00 | 0.94 | 0.95 | 0.97 | +0.52 | +123.81% | 254 | 229 | 41.55% |
| ARKK240510P00043500 | 2024-04-30 3:43PM EDT | 43.50 | 1.17 | 1.13 | 1.20 | +0.53 | +82.81% | 56 | 98 | 41.11% |
| ARKK240510P00044000 | 2024-04-30 3:21PM EDT | 44.00 | 1.35 | 1.39 | 1.46 | +0.54 | +66.67% | 77 | 177 | 40.53% |
| ARKK240510P00044500 | 2024-04-30 3:58PM EDT | 44.50 | 1.73 | 1.70 | 1.76 | +0.72 | +71.29% | 190 | 1,126 | 40.19% |
| ARKK240510P00045000 | 2024-04-30 1:40PM EDT | 45.00 | 1.80 | 2.03 | 2.10 | +0.52 | +40.62% | 23 | 859 | 40.14% |
| ARKK240510P00045500 | 2024-04-30 12:34PM EDT | 45.50 | 2.10 | 2.40 | 2.46 | +0.53 | +33.76% | 43 | 59 | 39.75% |
| ARKK240510P00046000 | 2024-04-30 3:56PM EDT | 46.00 | 2.77 | 2.79 | 2.86 | +0.98 | +54.75% | 14 | 418 | 39.94% |
| ARKK240510P00046500 | 2024-04-30 3:29PM EDT | 46.50 | 3.09 | 3.20 | 3.30 | +0.90 | +41.10% | 3 | 29 | 41.21% |
| ARKK240510P00047000 | 2024-04-30 2:49PM EDT | 47.00 | 3.40 | 3.65 | 3.75 | +0.90 | +36.00% | 5 | 79 | 42.38% |
| ARKK240510P00047500 | 2024-04-29 10:44AM EDT | 47.50 | 2.54 | 3.50 | 4.30 | 0.00 | - | 1 | 96 | 49.32% |
| ARKK240510P00048000 | 2024-04-26 11:59AM EDT | 48.00 | 4.15 | 4.50 | 5.65 | 0.00 | - | 2 | 57 | 68.16% |
| ARKK240510P00048500 | 2024-04-19 3:21PM EDT | 48.50 | 6.58 | 4.45 | 5.45 | 0.00 | - | 4 | 62 | 65.82% |
| ARKK240510P00049000 | 2024-04-29 3:00PM EDT | 49.00 | 4.05 | 4.50 | 6.15 | 0.00 | - | 5 | 47 | 80.18% |
| ARKK240510P00049500 | 2024-04-18 9:58AM EDT | 49.50 | 6.70 | 6.00 | 7.10 | 0.00 | - | 7 | 7 | 79.00% |
| ARKK240510P00050000 | 2024-04-29 10:13AM EDT | 50.00 | 4.90 | 5.90 | 7.00 | 0.00 | - | 1 | 1 | 80.08% |
| ARKK240510P00050500 | 2024-04-22 11:32AM EDT | 50.50 | 8.75 | 6.40 | 7.50 | 0.00 | - | 1 | 4 | 83.79% |
| ARKK240510P00051000 | 2024-04-12 12:55PM EDT | 51.00 | 4.52 | 6.95 | 8.05 | 0.00 | - | 1 | 8 | 90.23% |
| ARKK240510P00051500 | 2024-04-15 11:18AM EDT | 51.50 | 6.10 | 7.40 | 8.55 | 0.00 | - | 1 | 0 | 93.85% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.85 | 7.90 | 9.10 | 0.00 | - | 6 | 5 | 100.20% |
| ARKK240510P00052500 | 2024-04-15 10:20AM EDT | 52.50 | 6.67 | 8.45 | 9.55 | 0.00 | - | 1 | 0 | 100.78% |
| ARKK240510P00053000 | 2024-04-19 2:21PM EDT | 53.00 | 10.93 | 8.45 | 10.00 | 0.00 | - | 1 | 0 | 100.98% |
| ARKK240510P00056000 | 2024-04-04 10:15AM EDT | 56.00 | 7.70 | 10.80 | 13.10 | 0.00 | - | 1 | 0 | 126.17% |
| ARKK240510P00058000 | 2024-04-15 10:19AM EDT | 58.00 | 12.05 | 14.45 | 15.60 | 0.00 | - | - | 0 | 132.62% |
| ARKK240510P00060000 | 2024-04-03 10:00AM EDT | 60.00 | 12.55 | 16.45 | 17.05 | 0.00 | - | 4 | 0 | 118.75% |
© 2024 Yahoo. All rights reserved.