ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230929C00030000 | 2023-09-15 3:35PM EDT | 30.00 | 12.97 | 8.80 | 8.90 | 0.00 | - | 1 | 3 | 96.88% |
| ARKK230929C00034000 | 2023-09-21 9:41AM EDT | 34.00 | 6.10 | 4.80 | 5.05 | +0.15 | +2.52% | 5 | 34 | 70.70% |
| ARKK230929C00035000 | 2023-09-21 9:41AM EDT | 35.00 | 4.50 | 3.85 | 3.95 | -0.45 | -9.09% | 3 | 57 | 54.69% |
| ARKK230929C00036000 | 2023-09-22 10:58AM EDT | 36.00 | 3.81 | 2.92 | 2.98 | -0.09 | -2.31% | 10 | 4 | 51.95% |
| ARKK230929C00037000 | 2023-09-22 3:23PM EDT | 37.00 | 2.35 | 2.04 | 2.09 | -0.70 | -22.95% | 109 | 9 | 46.58% |
| ARKK230929C00038000 | 2023-09-22 3:59PM EDT | 38.00 | 1.28 | 1.28 | 1.31 | -0.88 | -40.74% | 33 | 19 | 42.58% |
| ARKK230929C00038500 | 2023-09-22 3:59PM EDT | 38.50 | 0.96 | 0.95 | 0.99 | -0.85 | -46.96% | 23 | 15 | 41.50% |
| ARKK230929C00039000 | 2023-09-22 3:55PM EDT | 39.00 | 0.74 | 0.68 | 0.70 | -0.50 | -40.32% | 1,514 | 265 | 39.55% |
| ARKK230929C00039500 | 2023-09-22 3:59PM EDT | 39.50 | 0.49 | 0.47 | 0.49 | -0.51 | -51.00% | 716 | 73 | 39.16% |
| ARKK230929C00040000 | 2023-09-22 3:57PM EDT | 40.00 | 0.31 | 0.30 | 0.32 | -0.34 | -52.31% | 1,544 | 1,227 | 38.28% |
| ARKK230929C00040500 | 2023-09-22 3:59PM EDT | 40.50 | 0.20 | 0.19 | 0.20 | -0.28 | -58.33% | 9,987 | 119 | 37.70% |
| ARKK230929C00041000 | 2023-09-22 3:59PM EDT | 41.00 | 0.12 | 0.11 | 0.12 | -0.24 | -66.67% | 680 | 3,678 | 37.31% |
| ARKK230929C00041500 | 2023-09-22 3:48PM EDT | 41.50 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 153 | 670 | 38.48% |
| ARKK230929C00042000 | 2023-09-22 3:55PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 1,884 | 3,653 | 39.06% |
| ARKK230929C00042500 | 2023-09-22 3:42PM EDT | 42.50 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 42 | 5,951 | 39.45% |
| ARKK230929C00043000 | 2023-09-22 3:27PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 201 | 5,907 | 43.75% |
| ARKK230929C00043500 | 2023-09-22 3:48PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 37 | 429 | 44.53% |
| ARKK230929C00044000 | 2023-09-22 2:43PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 582 | 4,381 | 48.44% |
| ARKK230929C00044500 | 2023-09-22 12:17PM EDT | 44.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 135 | 51.56% |
| ARKK230929C00045000 | 2023-09-22 3:48PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 667 | 50.00% |
| ARKK230929C00045500 | 2023-09-22 12:49PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 99 | 463 | 53.13% |
| ARKK230929C00046000 | 2023-09-22 1:21PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,873 | 53.13% |
| ARKK230929C00046500 | 2023-09-21 10:05AM EDT | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 254 | 62.50% |
| ARKK230929C00047000 | 2023-09-22 2:40PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 5,230 | 62.50% |
| ARKK230929C00047500 | 2023-09-21 11:55AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 200 | 68.75% |
| ARKK230929C00048000 | 2023-09-21 12:22PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 1,202 | 71.88% |
| ARKK230929C00048500 | 2023-09-22 10:05AM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 71.88% |
| ARKK230929C00049000 | 2023-09-22 3:30PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 497 | 78.13% |
| ARKK230929C00049500 | 2023-09-18 3:33PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 38 | 81.25% |
| ARKK230929C00050000 | 2023-09-22 2:39PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 727 | 75.00% |
| ARKK230929C00051000 | 2023-09-14 10:07AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 78.13% |
| ARKK230929C00052000 | 2023-09-15 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 84.38% |
| ARKK230929C00053000 | 2023-09-18 10:14AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 87.50% |
| ARKK230929C00054000 | 2023-09-11 12:15PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 45 | 93.75% |
| ARKK230929C00055000 | 2023-09-06 10:10AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 96.88% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230929P00025000 | 2023-08-17 2:18PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 142.19% |
| ARKK230929P00030000 | 2023-08-25 11:41AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 80 | 84 | 78.13% |
| ARKK230929P00032000 | 2023-09-22 2:08PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 59.38% |
| ARKK230929P00033000 | 2023-09-11 2:08PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 56.25% |
| ARKK230929P00034000 | 2023-09-22 3:47PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 286 | 44 | 53.13% |
| ARKK230929P00035000 | 2023-09-22 3:53PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 591 | 503 | 49.61% |
| ARKK230929P00036000 | 2023-09-22 3:58PM EDT | 36.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 1,123 | 987 | 45.31% |
| ARKK230929P00037000 | 2023-09-22 3:58PM EDT | 37.00 | 0.20 | 0.20 | 0.22 | +0.05 | +33.33% | 565 | 829 | 42.97% |
| ARKK230929P00038000 | 2023-09-22 3:57PM EDT | 38.00 | 0.43 | 0.43 | 0.45 | +0.11 | +34.38% | 623 | 3,057 | 40.43% |
| ARKK230929P00038500 | 2023-09-22 3:58PM EDT | 38.50 | 0.61 | 0.60 | 0.63 | +0.16 | +35.56% | 714 | 372 | 39.45% |
| ARKK230929P00039000 | 2023-09-22 3:57PM EDT | 39.00 | 0.85 | 0.82 | 0.86 | +0.25 | +41.67% | 4,447 | 3,489 | 38.48% |
| ARKK230929P00039500 | 2023-09-22 3:55PM EDT | 39.50 | 1.10 | 1.10 | 1.15 | +0.30 | +37.50% | 3,229 | 3,993 | 38.09% |
| ARKK230929P00040000 | 2023-09-22 3:55PM EDT | 40.00 | 1.42 | 1.43 | 1.48 | +0.35 | +32.71% | 478 | 10,875 | 37.01% |
| ARKK230929P00040500 | 2023-09-22 3:15PM EDT | 40.50 | 1.79 | 1.82 | 1.87 | +0.42 | +30.66% | 268 | 1,098 | 36.91% |
| ARKK230929P00041000 | 2023-09-22 3:55PM EDT | 41.00 | 2.26 | 2.20 | 2.30 | +0.54 | +31.40% | 93 | 10,894 | 37.31% |
| ARKK230929P00041500 | 2023-09-22 3:52PM EDT | 41.50 | 2.71 | 2.69 | 2.75 | +0.64 | +30.92% | 50 | 341 | 37.11% |
| ARKK230929P00042000 | 2023-09-22 3:57PM EDT | 42.00 | 3.18 | 3.15 | 3.25 | +0.78 | +32.50% | 52 | 289 | 42.19% |
| ARKK230929P00042500 | 2023-09-22 2:10PM EDT | 42.50 | 3.50 | 3.65 | 3.75 | +0.77 | +28.21% | 28 | 123 | 46.88% |
| ARKK230929P00043000 | 2023-09-22 3:43PM EDT | 43.00 | 4.00 | 4.10 | 4.20 | +0.50 | +14.29% | 10 | 2,310 | 40.63% |
| ARKK230929P00043500 | 2023-09-22 2:19PM EDT | 43.50 | 4.68 | 4.60 | 4.70 | +0.77 | +19.69% | 26 | 634 | 44.53% |
| ARKK230929P00044000 | 2023-09-22 3:25PM EDT | 44.00 | 4.85 | 5.10 | 5.20 | +0.55 | +12.79% | 19 | 189 | 48.44% |
| ARKK230929P00044500 | 2023-09-22 3:55PM EDT | 44.50 | 5.64 | 5.60 | 5.70 | +0.85 | +17.75% | 54 | 93 | 51.56% |
| ARKK230929P00045000 | 2023-09-22 1:07PM EDT | 45.00 | 5.95 | 6.10 | 6.25 | +0.65 | +12.26% | 31 | 891 | 68.36% |
| ARKK230929P00045500 | 2023-09-22 1:58PM EDT | 45.50 | 6.40 | 6.60 | 6.75 | +2.10 | +48.84% | 1 | 60 | 72.66% |
| ARKK230929P00046000 | 2023-09-22 1:16PM EDT | 46.00 | 6.65 | 7.10 | 7.30 | +3.41 | +105.25% | 5 | 50 | 62.50% |
| ARKK230929P00046500 | 2023-09-18 11:05AM EDT | 46.50 | 4.32 | 7.60 | 7.75 | 0.00 | - | 10 | 0 | 80.47% |
| ARKK230929P00047000 | 2023-09-18 11:39AM EDT | 47.00 | 4.65 | 8.10 | 8.20 | 0.00 | - | 11 | 0 | 68.75% |
| ARKK230929P00047500 | 2023-09-20 12:45PM EDT | 47.50 | 5.90 | 8.60 | 8.75 | 0.00 | - | 1 | 0 | 87.89% |
| ARKK230929P00048000 | 2023-09-21 11:01AM EDT | 48.00 | 9.11 | 9.10 | 9.20 | +0.96 | +11.78% | 1 | 2 | 75.00% |
| ARKK230929P00048500 | 2023-08-18 11:07AM EDT | 48.50 | 8.10 | 5.40 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK230929P00049000 | 2023-09-06 2:15PM EDT | 49.00 | 5.10 | 10.10 | 10.20 | 0.00 | - | 10 | 1 | 81.25% |
| ARKK230929P00049500 | 2023-09-07 3:01PM EDT | 49.50 | 5.52 | 10.60 | 10.75 | 0.00 | - | 2 | 0 | 101.95% |
| ARKK230929P00050000 | 2023-09-14 11:33AM EDT | 50.00 | 6.20 | 11.10 | 11.25 | 0.00 | - | 2 | 2 | 105.47% |
| ARKK230929P00065000 | 2023-08-23 11:14AM EDT | 65.00 | 23.20 | 26.05 | 26.25 | 0.00 | - | 9 | 0 | 188.28% |
© 2023 Yahoo. All rights reserved.
