ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00035000 | 2024-05-17 1:22PM EDT | 35.00 | 10.52 | 10.40 | 10.65 | -0.64 | -5.73% | 3 | 10 | 59.38% |
| ARKK240607C00040000 | 2024-05-15 2:14PM EDT | 40.00 | 5.80 | 5.30 | 5.80 | 0.00 | - | 2 | 121 | 48.88% |
| ARKK240607C00041000 | 2024-04-26 10:57AM EDT | 41.00 | 4.05 | 4.40 | 5.00 | 0.00 | - | 10 | 10 | 49.66% |
| ARKK240607C00042000 | 2024-05-10 11:54AM EDT | 42.00 | 2.40 | 3.70 | 3.85 | 0.00 | - | - | 1 | 37.11% |
| ARKK240607C00042500 | 2024-05-16 3:56PM EDT | 42.50 | 3.10 | 3.30 | 3.65 | 0.00 | - | 4 | 12 | 42.92% |
| ARKK240607C00043000 | 2024-05-17 10:47AM EDT | 43.00 | 2.91 | 2.92 | 3.00 | -0.39 | -11.82% | 3 | 18 | 34.47% |
| ARKK240607C00043500 | 2024-05-17 1:16PM EDT | 43.50 | 2.65 | 2.55 | 2.70 | -0.20 | -7.02% | 14 | 21 | 35.99% |
| ARKK240607C00044000 | 2024-05-16 1:17PM EDT | 44.00 | 1.87 | 2.19 | 2.27 | -0.30 | -13.82% | 1 | 86 | 33.40% |
| ARKK240607C00044500 | 2024-05-09 2:49PM EDT | 44.50 | 1.45 | 1.85 | 1.94 | 0.00 | - | 9 | 76 | 32.86% |
| ARKK240607C00045000 | 2024-05-17 1:04PM EDT | 45.00 | 1.67 | 1.57 | 1.71 | -0.30 | -15.23% | 17 | 102 | 34.08% |
| ARKK240607C00045500 | 2024-05-17 3:58PM EDT | 45.50 | 1.34 | 1.30 | 1.37 | -0.40 | -22.99% | 23 | 240 | 32.08% |
| ARKK240607C00046000 | 2024-05-17 1:56PM EDT | 46.00 | 1.10 | 1.07 | 1.13 | +0.06 | +5.77% | 32 | 232 | 31.74% |
| ARKK240607C00046500 | 2024-05-17 12:55PM EDT | 46.50 | 0.90 | 0.87 | 0.92 | -0.07 | -7.22% | 7 | 156 | 31.40% |
| ARKK240607C00047000 | 2024-05-17 1:53PM EDT | 47.00 | 0.72 | 0.52 | 0.89 | -0.11 | -13.25% | 18 | 119 | 34.86% |
| ARKK240607C00047500 | 2024-05-17 12:00PM EDT | 47.50 | 0.65 | 0.56 | 0.61 | -0.02 | -2.99% | 10 | 55 | 31.54% |
| ARKK240607C00048000 | 2024-05-17 3:56PM EDT | 48.00 | 0.45 | 0.44 | 0.49 | -0.21 | -31.82% | 15 | 74 | 31.64% |
| ARKK240607C00048500 | 2024-05-17 10:57AM EDT | 48.50 | 0.37 | 0.35 | 0.38 | -0.35 | -48.61% | 1 | 46 | 31.40% |
| ARKK240607C00049000 | 2024-05-17 3:56PM EDT | 49.00 | 0.28 | 0.27 | 0.30 | -0.08 | -22.22% | 3 | 59 | 31.54% |
| ARKK240607C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 0.18 | 0.17 | 0.20 | -0.08 | -30.77% | 13 | 119 | 32.62% |
| ARKK240607C00051000 | 2024-05-16 11:25AM EDT | 51.00 | 0.14 | 0.10 | 0.13 | -0.03 | -17.65% | 1 | 42 | 33.40% |
| ARKK240607C00052000 | 2024-05-17 1:31PM EDT | 52.00 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 2 | 25 | 34.67% |
| ARKK240607C00055000 | 2024-05-16 2:34PM EDT | 55.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 1 | 15 | 53.32% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00035000 | 2024-05-06 2:18PM EDT | 35.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 8 | 52.34% |
| ARKK240607P00038000 | 2024-05-14 11:31AM EDT | 38.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 35 | 64 | 53.71% |
| ARKK240607P00038500 | 2024-05-15 9:44AM EDT | 38.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 5 | 85 | 51.27% |
| ARKK240607P00039000 | 2024-05-15 10:04AM EDT | 39.00 | 0.09 | 0.02 | 0.22 | 0.00 | - | 15 | 309 | 48.73% |
| ARKK240607P00039500 | 2024-05-17 3:29PM EDT | 39.50 | 0.07 | 0.02 | 0.24 | -0.05 | -41.67% | 16 | 22 | 46.78% |
| ARKK240607P00040000 | 2024-05-17 11:19AM EDT | 40.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 33 | 270 | 34.96% |
| ARKK240607P00040500 | 2024-05-17 12:18PM EDT | 40.50 | 0.10 | 0.09 | 0.12 | -0.13 | -56.52% | 15 | 290 | 33.69% |
| ARKK240607P00041000 | 2024-05-17 1:31PM EDT | 41.00 | 0.17 | 0.13 | 0.16 | -0.05 | -22.73% | 4 | 219 | 33.30% |
| ARKK240607P00041500 | 2024-05-16 1:21PM EDT | 41.50 | 0.29 | 0.17 | 0.21 | +0.01 | +3.57% | 10 | 28 | 32.81% |
| ARKK240607P00042000 | 2024-05-17 3:50PM EDT | 42.00 | 0.29 | 0.23 | 0.27 | -0.06 | -17.14% | 1 | 122 | 32.23% |
| ARKK240607P00042500 | 2024-05-16 9:55AM EDT | 42.50 | 0.44 | 0.31 | 0.35 | 0.00 | - | 1 | 41 | 31.84% |
| ARKK240607P00043000 | 2024-05-17 1:16PM EDT | 43.00 | 0.45 | 0.41 | 0.45 | -0.15 | -25.00% | 17 | 109 | 31.49% |
| ARKK240607P00043500 | 2024-05-17 1:04PM EDT | 43.50 | 0.54 | 0.51 | 0.56 | -0.12 | -18.18% | 1 | 153 | 30.81% |
| ARKK240607P00044000 | 2024-05-17 3:25PM EDT | 44.00 | 0.70 | 0.67 | 0.71 | -0.21 | -23.08% | 98 | 21 | 30.62% |
| ARKK240607P00044500 | 2024-05-17 3:25PM EDT | 44.50 | 0.89 | 0.57 | 0.88 | -0.22 | -19.82% | 7 | 120 | 30.23% |
| ARKK240607P00045000 | 2024-05-17 10:51AM EDT | 45.00 | 1.28 | 1.04 | 1.08 | -0.02 | -1.54% | 5 | 31 | 29.88% |
| ARKK240607P00045500 | 2024-05-16 1:26PM EDT | 45.50 | 1.56 | 1.20 | 1.32 | 0.00 | - | 1 | 30 | 29.79% |
| ARKK240607P00046000 | 2024-05-16 1:26PM EDT | 46.00 | 1.88 | 1.38 | 1.58 | 0.00 | - | 2 | 53 | 29.40% |
| ARKK240607P00046500 | 2024-05-07 2:27PM EDT | 46.50 | 1.98 | 1.78 | 1.88 | -0.27 | -12.00% | 6 | 20 | 29.30% |
| ARKK240607P00047000 | 2024-05-17 12:11PM EDT | 47.00 | 2.17 | 2.13 | 2.22 | -0.29 | -11.79% | 29 | 31 | 29.40% |
| ARKK240607P00047500 | 2024-05-17 11:14AM EDT | 47.50 | 2.66 | 2.51 | 2.58 | +0.07 | +2.70% | 11 | 10 | 29.40% |
| ARKK240607P00048000 | 2024-05-16 3:53PM EDT | 48.00 | 3.30 | 2.70 | 3.30 | 0.00 | - | 12 | 16 | 38.82% |
| ARKK240607P00049000 | 2024-05-13 9:49AM EDT | 49.00 | 5.09 | 3.70 | 3.80 | 0.00 | - | 1 | 2 | 29.69% |
| ARKK240607P00050000 | 2024-05-10 3:29PM EDT | 50.00 | 7.05 | 4.35 | 4.75 | 0.00 | - | - | 1 | 32.62% |
| ARKK240607P00052000 | 2024-05-17 2:23PM EDT | 52.00 | 6.95 | 6.40 | 6.95 | +0.30 | +4.51% | 4 | 8 | 50.73% |
© 2024 Yahoo. All rights reserved.