ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719C00031000 | 2024-04-23 11:21AM EDT | 31.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240719C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240719C00034000 | 2024-05-03 12:42PM EDT | 34.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719C00035000 | 2024-04-25 12:21PM EDT | 35.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240719C00036000 | 2024-05-02 12:17PM EDT | 36.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719C00037000 | 2024-05-03 11:46AM EDT | 37.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240719C00038000 | 2024-05-03 1:16PM EDT | 38.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ARKK240719C00039000 | 2024-05-02 2:33PM EDT | 39.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719C00040000 | 2024-04-30 3:52PM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719C00041000 | 2024-05-03 10:42AM EDT | 41.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240719C00042000 | 2024-05-01 2:50PM EDT | 42.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719C00043000 | 2024-05-01 2:58PM EDT | 43.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240719C00044000 | 2024-05-03 9:46AM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719C00045000 | 2024-05-03 2:15PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ARKK240719C00046000 | 2024-05-03 3:15PM EDT | 46.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| ARKK240719C00047000 | 2024-05-03 9:38AM EDT | 47.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ARKK240719C00048000 | 2024-05-03 1:18PM EDT | 48.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ARKK240719C00049000 | 2024-05-02 3:04PM EDT | 49.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARKK240719C00050000 | 2024-05-03 2:27PM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| ARKK240719C00051000 | 2024-05-03 3:15PM EDT | 51.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARKK240719C00052000 | 2024-05-03 3:57PM EDT | 52.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ARKK240719C00053000 | 2024-05-03 2:10PM EDT | 53.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| ARKK240719C00054000 | 2024-05-03 3:37PM EDT | 54.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ARKK240719C00055000 | 2024-05-03 3:29PM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| ARKK240719C00060000 | 2024-05-03 10:22AM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ARKK240719C00065000 | 2024-04-26 11:09AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719P00025000 | 2024-05-01 10:38AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKK240719P00030000 | 2024-05-03 1:53PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ARKK240719P00031000 | 2024-05-03 11:27AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKK240719P00032000 | 2024-05-03 1:15PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKK240719P00033000 | 2024-05-03 12:12PM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| ARKK240719P00034000 | 2024-04-25 3:05PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK240719P00035000 | 2024-05-03 12:12PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| ARKK240719P00036000 | 2024-05-03 2:26PM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK240719P00037000 | 2024-05-03 12:10PM EDT | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKK240719P00038000 | 2024-05-03 2:12PM EDT | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKK240719P00039000 | 2024-05-03 9:40AM EDT | 39.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARKK240719P00040000 | 2024-05-03 3:00PM EDT | 40.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3,797 | 0 | 6.25% |
| ARKK240719P00041000 | 2024-05-03 11:41AM EDT | 41.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ARKK240719P00042000 | 2024-05-03 1:29PM EDT | 42.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARKK240719P00043000 | 2024-05-03 2:39PM EDT | 43.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ARKK240719P00044000 | 2024-05-03 11:41AM EDT | 44.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| ARKK240719P00045000 | 2024-05-03 3:59PM EDT | 45.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| ARKK240719P00046000 | 2024-05-03 2:35PM EDT | 46.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARKK240719P00047000 | 2024-05-03 11:13AM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719P00048000 | 2024-05-03 3:35PM EDT | 48.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK240719P00049000 | 2024-05-03 3:34PM EDT | 49.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240719P00051000 | 2024-04-25 9:33AM EDT | 51.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240719P00052000 | 2024-05-02 2:22PM EDT | 52.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719P00060000 | 2024-04-29 12:39PM EDT | 60.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240719P00065000 | 2024-05-01 2:38PM EDT | 65.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.