ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531C00040000 | 2024-04-30 12:34PM EDT | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| ARKK240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 14 | 0.00% |
| ARKK240531C00041500 | 2024-04-29 9:39AM EDT | 41.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240531C00042000 | 2024-04-24 9:42AM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ARKK240531C00042500 | 2024-04-29 10:08AM EDT | 42.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| ARKK240531C00043000 | 2024-04-29 2:01PM EDT | 43.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ARKK240531C00043500 | 2024-04-30 2:47PM EDT | 43.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.20% |
| ARKK240531C00044000 | 2024-04-30 10:25AM EDT | 44.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 1.56% |
| ARKK240531C00044500 | 2024-04-30 3:12PM EDT | 44.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| ARKK240531C00045000 | 2024-04-30 3:51PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 3.13% |
| ARKK240531C00045500 | 2024-04-29 2:27PM EDT | 45.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 3.13% |
| ARKK240531C00046000 | 2024-04-30 2:47PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| ARKK240531C00046500 | 2024-04-30 2:49PM EDT | 46.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| ARKK240531C00047000 | 2024-04-29 1:28PM EDT | 47.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 65 | 105 | 6.25% |
| ARKK240531C00047500 | 2024-04-30 3:33PM EDT | 47.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| ARKK240531C00048000 | 2024-04-30 3:40PM EDT | 48.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 6.25% |
| ARKK240531C00048500 | 2024-04-30 2:07PM EDT | 48.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 46 | 83 | 12.50% |
| ARKK240531C00049000 | 2024-04-30 3:47PM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 132 | 12.50% |
| ARKK240531C00049500 | 2024-04-29 9:39AM EDT | 49.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| ARKK240531C00050000 | 2024-04-30 2:08PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 164 | 12.50% |
| ARKK240531C00050500 | 2024-04-30 2:33PM EDT | 50.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 12.50% |
| ARKK240531C00051000 | 2024-04-30 12:54PM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 846 | 12.50% |
| ARKK240531C00051500 | 2024-04-22 12:20PM EDT | 51.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ARKK240531C00052000 | 2024-04-26 3:29PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| ARKK240531C00052500 | 2024-04-30 1:26PM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ARKK240531C00053000 | 2024-04-26 12:36PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| ARKK240531C00054000 | 2024-04-29 1:50PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| ARKK240531C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 25.00% |
| ARKK240531C00058000 | 2024-04-18 11:47AM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531P00035000 | 2024-04-30 1:31PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 67 | 12.50% |
| ARKK240531P00038500 | 2024-04-30 3:29PM EDT | 38.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 179 | 12.50% |
| ARKK240531P00039000 | 2024-04-30 10:55AM EDT | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 12.50% |
| ARKK240531P00040000 | 2024-04-30 1:31PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 22 | 190 | 6.25% |
| ARKK240531P00040500 | 2024-04-30 1:44PM EDT | 40.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 6.25% |
| ARKK240531P00041000 | 2024-04-30 12:14PM EDT | 41.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 6.25% |
| ARKK240531P00041500 | 2024-04-30 3:53PM EDT | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| ARKK240531P00042000 | 2024-04-30 2:16PM EDT | 42.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 26 | 141 | 3.13% |
| ARKK240531P00042500 | 2024-04-30 2:47PM EDT | 42.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 3.13% |
| ARKK240531P00043000 | 2024-04-30 3:24PM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 100 | 1.56% |
| ARKK240531P00043500 | 2024-04-30 3:28PM EDT | 43.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 28 | 64 | 0.00% |
| ARKK240531P00044000 | 2024-04-30 11:07AM EDT | 44.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ARKK240531P00044500 | 2024-04-29 2:38PM EDT | 44.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| ARKK240531P00045000 | 2024-04-30 3:26PM EDT | 45.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 28 | 176 | 0.00% |
| ARKK240531P00045500 | 2024-04-19 9:45AM EDT | 45.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| ARKK240531P00046000 | 2024-04-29 12:47PM EDT | 46.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| ARKK240531P00046500 | 2024-04-30 9:37AM EDT | 46.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ARKK240531P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ARKK240531P00047500 | 2024-04-25 12:49PM EDT | 47.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240531P00048000 | 2024-04-29 9:39AM EDT | 48.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ARKK240531P00048500 | 2024-04-16 10:48AM EDT | 48.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARKK240531P00049000 | 2024-04-23 9:53AM EDT | 49.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ARKK240531P00049500 | 2024-04-17 12:05PM EDT | 49.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ARKK240531P00050000 | 2024-04-16 9:38AM EDT | 50.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ARKK240531P00050500 | 2024-04-26 10:50AM EDT | 50.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| ARKK240531P00051000 | 2024-04-19 11:40AM EDT | 51.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK240531P00052000 | 2024-04-18 10:02AM EDT | 52.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARKK240531P00052500 | 2024-04-18 10:01AM EDT | 52.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARKK240531P00053000 | 2024-04-19 2:41PM EDT | 53.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.