ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524C00030000 | 2024-04-19 12:31PM EDT | 30.00 | 12.29 | 13.25 | 13.65 | 0.00 | - | 20 | 20 | 90.04% |
| ARKK240524C00035000 | 2024-04-16 11:55AM EDT | 35.00 | 9.11 | 8.30 | 9.05 | 0.00 | - | - | 3 | 59.96% |
| ARKK240524C00038500 | 2024-04-24 10:21AM EDT | 38.50 | 6.30 | 5.25 | 5.40 | 0.00 | - | 2 | 6 | 48.34% |
| ARKK240524C00039000 | 2024-04-24 10:49AM EDT | 39.00 | 5.65 | 4.55 | 4.95 | 0.00 | - | - | 2 | 46.68% |
| ARKK240524C00040000 | 2024-04-29 2:00PM EDT | 40.00 | 5.70 | 4.05 | 4.15 | 0.00 | - | 3 | 24 | 45.75% |
| ARKK240524C00041000 | 2024-04-25 3:36PM EDT | 41.00 | 3.60 | 3.05 | 3.35 | 0.00 | - | 54 | 63 | 43.26% |
| ARKK240524C00042000 | 2024-04-29 2:30PM EDT | 42.00 | 3.90 | 2.40 | 2.64 | 0.00 | - | 2 | 216 | 41.60% |
| ARKK240524C00042500 | 2024-04-25 11:26AM EDT | 42.50 | 2.21 | 1.92 | 2.33 | 0.00 | - | - | 31 | 41.16% |
| ARKK240524C00043000 | 2024-04-30 2:28PM EDT | 43.00 | 2.20 | 1.70 | 2.04 | -1.05 | -32.31% | 3 | 90 | 40.72% |
| ARKK240524C00043500 | 2024-04-26 11:41AM EDT | 43.50 | 2.06 | 1.56 | 1.77 | 0.00 | - | 3 | 138 | 40.23% |
| ARKK240524C00044000 | 2024-04-30 2:03PM EDT | 44.00 | 1.74 | 1.34 | 1.53 | -0.92 | -34.59% | 86 | 96 | 39.94% |
| ARKK240524C00044500 | 2024-04-30 12:23PM EDT | 44.50 | 1.62 | 1.27 | 1.31 | -0.63 | -28.00% | 1 | 61 | 39.60% |
| ARKK240524C00045000 | 2024-04-30 12:51PM EDT | 45.00 | 1.23 | 1.07 | 1.11 | -0.83 | -40.29% | 13 | 87 | 39.26% |
| ARKK240524C00045500 | 2024-04-29 2:41PM EDT | 45.50 | 1.68 | 0.91 | 0.94 | 0.00 | - | 8 | 39 | 39.06% |
| ARKK240524C00046000 | 2024-04-30 2:49PM EDT | 46.00 | 0.87 | 0.76 | 0.79 | -0.77 | -46.95% | 1 | 47 | 38.92% |
| ARKK240524C00046500 | 2024-04-29 1:39PM EDT | 46.50 | 1.38 | 0.62 | 0.66 | 0.00 | - | 87 | 72 | 38.77% |
| ARKK240524C00047000 | 2024-04-30 2:32PM EDT | 47.00 | 0.60 | 0.32 | 0.56 | -0.45 | -42.86% | 1 | 206 | 39.01% |
| ARKK240524C00047500 | 2024-04-30 3:31PM EDT | 47.50 | 0.47 | 0.43 | 0.46 | -0.55 | -53.92% | 20 | 54 | 38.82% |
| ARKK240524C00048000 | 2024-04-30 2:45PM EDT | 48.00 | 0.42 | 0.36 | 0.39 | -0.43 | -50.59% | 4 | 204 | 39.16% |
| ARKK240524C00048500 | 2024-04-29 11:55AM EDT | 48.50 | 0.74 | 0.30 | 0.32 | 0.00 | - | 8 | 44 | 39.16% |
| ARKK240524C00049000 | 2024-04-30 3:30PM EDT | 49.00 | 0.28 | 0.24 | 0.27 | -0.21 | -42.86% | 20 | 161 | 39.45% |
| ARKK240524C00049500 | 2024-04-29 10:09AM EDT | 49.50 | 0.44 | 0.20 | 0.23 | 0.00 | - | 3 | 25 | 39.94% |
| ARKK240524C00050000 | 2024-04-30 12:46PM EDT | 50.00 | 0.21 | 0.17 | 0.19 | -0.12 | -36.36% | 33 | 161 | 40.04% |
| ARKK240524C00050500 | 2024-04-30 12:14PM EDT | 50.50 | 0.18 | 0.14 | 0.16 | -0.20 | -52.63% | 39 | 122 | 40.43% |
| ARKK240524C00051000 | 2024-04-30 11:15AM EDT | 51.00 | 0.15 | 0.12 | 0.14 | -0.08 | -34.78% | 44 | 146 | 41.11% |
| ARKK240524C00051500 | 2024-04-30 11:15AM EDT | 51.50 | 0.13 | 0.10 | 0.12 | -0.06 | -31.58% | 19 | 65 | 41.60% |
| ARKK240524C00052000 | 2024-04-29 12:08PM EDT | 52.00 | 0.22 | 0.08 | 0.11 | 0.00 | - | 1 | 65 | 42.68% |
| ARKK240524C00052500 | 2024-04-30 11:58AM EDT | 52.50 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 1 | 13 | 43.56% |
| ARKK240524C00053000 | 2024-04-29 11:32AM EDT | 53.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 5 | 28 | 45.31% |
| ARKK240524C00053500 | 2024-04-25 9:55AM EDT | 53.50 | 0.04 | 0.04 | 0.11 | 0.00 | - | 1 | 5 | 47.85% |
| ARKK240524C00054000 | 2024-04-25 10:06AM EDT | 54.00 | 0.06 | 0.03 | 0.24 | 0.00 | - | 10 | 51 | 51.56% |
| ARKK240524C00055000 | 2024-04-24 1:38PM EDT | 55.00 | 0.07 | 0.02 | 0.22 | 0.00 | - | 172 | 71 | 53.71% |
| ARKK240524C00056000 | 2024-04-22 1:52PM EDT | 56.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 61 | 21 | 56.06% |
| ARKK240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 20 | 15 | 58.01% |
| ARKK240524C00058000 | 2024-04-29 12:10PM EDT | 58.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 4 | 4 | 60.55% |
| ARKK240524C00059000 | 2024-04-24 12:45PM EDT | 59.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 10 | 62.70% |
| ARKK240524C00060000 | 2024-04-29 10:40AM EDT | 60.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 20 | 77 | 65.63% |
| ARKK240524C00065000 | 2024-04-12 3:39PM EDT | 65.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 76.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524P00030000 | 2024-04-16 9:43AM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 1 | 76.56% |
| ARKK240524P00035000 | 2024-04-30 1:02PM EDT | 35.00 | 0.09 | 0.02 | 0.09 | +0.02 | +28.57% | 1 | 137 | 49.61% |
| ARKK240524P00038500 | 2024-04-29 2:14PM EDT | 38.50 | 0.15 | 0.26 | 0.29 | 0.00 | - | 12 | 70 | 42.09% |
| ARKK240524P00039000 | 2024-04-30 3:27PM EDT | 39.00 | 0.33 | 0.31 | 0.35 | -0.18 | -35.29% | 1 | 64 | 41.41% |
| ARKK240524P00040000 | 2024-04-30 11:20AM EDT | 40.00 | 0.38 | 0.48 | 0.52 | +0.04 | +11.76% | 458 | 976 | 40.48% |
| ARKK240524P00040500 | 2024-04-29 2:14PM EDT | 40.50 | 0.50 | 0.58 | 0.62 | +0.12 | +31.58% | 1 | 21 | 39.80% |
| ARKK240524P00041000 | 2024-04-30 12:42PM EDT | 41.00 | 0.65 | 0.70 | 1.17 | +0.23 | +54.76% | 3 | 63 | 50.59% |
| ARKK240524P00042000 | 2024-04-30 3:53PM EDT | 42.00 | 1.00 | 1.00 | 1.05 | +0.36 | +56.25% | 11 | 560 | 38.48% |
| ARKK240524P00042500 | 2024-04-29 2:14PM EDT | 42.50 | 1.01 | 1.19 | 1.40 | 0.00 | - | 13 | 23 | 41.90% |
| ARKK240524P00043000 | 2024-04-30 11:02AM EDT | 43.00 | 1.04 | 1.39 | 1.45 | +0.02 | +1.96% | 7 | 174 | 37.79% |
| ARKK240524P00043500 | 2024-04-30 11:15AM EDT | 43.50 | 1.41 | 1.63 | 1.88 | +0.40 | +39.60% | 44 | 120 | 41.85% |
| ARKK240524P00044000 | 2024-04-30 1:06PM EDT | 44.00 | 1.90 | 1.89 | 1.94 | +0.85 | +80.95% | 50 | 237 | 37.04% |
| ARKK240524P00044500 | 2024-04-26 3:29PM EDT | 44.50 | 2.00 | 2.17 | 2.22 | 0.00 | - | 26 | 114 | 36.67% |
| ARKK240524P00045000 | 2024-04-30 2:50PM EDT | 45.00 | 2.38 | 2.48 | 2.72 | +0.63 | +36.00% | 7 | 260 | 40.87% |
| ARKK240524P00045500 | 2024-04-29 9:54AM EDT | 45.50 | 2.46 | 2.81 | 3.35 | +0.43 | +21.18% | 3 | 5 | 47.95% |
| ARKK240524P00046000 | 2024-04-30 9:42AM EDT | 46.00 | 2.34 | 3.15 | 3.25 | +0.12 | +5.41% | 50 | 29 | 36.82% |
| ARKK240524P00046500 | 2024-04-29 10:55AM EDT | 46.50 | 2.41 | 3.50 | 3.60 | 0.00 | - | 3 | 8 | 35.99% |
| ARKK240524P00047000 | 2024-04-29 10:44AM EDT | 47.00 | 2.63 | 3.90 | 4.00 | 0.00 | - | 1 | 7 | 36.04% |
| ARKK240524P00047500 | 2024-04-19 3:41PM EDT | 47.50 | 5.95 | 3.80 | 4.80 | 0.00 | - | 1 | 4 | 47.75% |
| ARKK240524P00048000 | 2024-04-24 10:38AM EDT | 48.00 | 4.35 | 4.75 | 4.85 | 0.00 | - | 1 | 28 | 36.28% |
| ARKK240524P00048500 | 2024-04-11 1:21PM EDT | 48.50 | 2.47 | 5.20 | 5.30 | 0.00 | - | - | 11 | 36.72% |
| ARKK240524P00049000 | 2024-04-29 9:43AM EDT | 49.00 | 4.47 | 5.65 | 5.75 | 0.00 | - | 1 | 34 | 36.82% |
| ARKK240524P00050000 | 2024-04-30 1:12PM EDT | 50.00 | 6.30 | 6.55 | 6.95 | +1.35 | +27.27% | 5 | 9 | 49.81% |
| ARKK240524P00051000 | 2024-04-23 10:02AM EDT | 51.00 | 6.89 | 7.50 | 8.05 | 0.00 | - | - | 1 | 58.30% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 52.00 | 7.00 | 8.45 | 9.15 | 0.00 | - | 5 | 5 | 51.95% |
| ARKK240524P00054000 | 2024-04-15 1:33PM EDT | 54.00 | 9.29 | 10.40 | 11.00 | 0.00 | - | - | 0 | 53.52% |
© 2024 Yahoo. All rights reserved.