ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00030000 | 2024-04-10 9:52AM EDT | 30.00 | 17.25 | 12.80 | 15.30 | 0.00 | - | 1 | 2 | 303.13% |
| ARKK240426C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.69 | 8.85 | 8.95 | +1.19 | +14.00% | 8 | 20 | 50.00% |
| ARKK240426C00038000 | 2024-04-23 10:03AM EDT | 38.00 | 6.25 | 5.80 | 5.95 | 0.00 | - | 5 | 9 | 109.38% |
| ARKK240426C00039000 | 2024-04-22 2:23PM EDT | 39.00 | 3.93 | 4.85 | 5.00 | 0.00 | - | 4 | 5 | 82.81% |
| ARKK240426C00040000 | 2024-04-24 3:09PM EDT | 40.00 | 3.80 | 2.98 | 4.00 | -0.10 | -2.56% | 5 | 943 | 89.45% |
| ARKK240426C00041000 | 2024-04-24 11:30AM EDT | 41.00 | 3.00 | 2.72 | 3.90 | -0.10 | -3.23% | 7 | 442 | 112.50% |
| ARKK240426C00042000 | 2024-04-24 2:32PM EDT | 42.00 | 1.83 | 1.77 | 2.02 | -0.31 | -14.49% | 73 | 958 | 54.69% |
| ARKK240426C00043000 | 2024-04-24 3:52PM EDT | 43.00 | 1.18 | 1.13 | 1.18 | -0.10 | -7.81% | 302 | 1,638 | 49.22% |
| ARKK240426C00044000 | 2024-04-24 3:56PM EDT | 44.00 | 0.55 | 0.50 | 0.55 | -0.09 | -14.06% | 1,042 | 10,953 | 46.09% |
| ARKK240426C00044500 | 2024-04-24 3:56PM EDT | 44.50 | 0.34 | 0.31 | 0.34 | -0.10 | -22.73% | 562 | 4,928 | 45.31% |
| ARKK240426C00045000 | 2024-04-24 3:57PM EDT | 45.00 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 3,425 | 9,493 | 44.34% |
| ARKK240426C00045500 | 2024-04-24 1:11PM EDT | 45.50 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 98 | 582 | 45.31% |
| ARKK240426C00046000 | 2024-04-24 2:59PM EDT | 46.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 148 | 6,084 | 46.09% |
| ARKK240426C00046500 | 2024-04-24 11:39AM EDT | 46.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 233 | 796 | 51.56% |
| ARKK240426C00047000 | 2024-04-24 1:12PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 648 | 637 | 53.13% |
| ARKK240426C00047500 | 2024-04-24 10:08AM EDT | 47.50 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 2 | 460 | 55.47% |
| ARKK240426C00048000 | 2024-04-24 3:39PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 55 | 1,782 | 59.38% |
| ARKK240426C00048500 | 2024-04-24 2:55PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 945 | 56.25% |
| ARKK240426C00049000 | 2024-04-24 10:55AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 491 | 59.38% |
| ARKK240426C00049500 | 2024-04-22 10:50AM EDT | 49.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 843 | 99.61% |
| ARKK240426C00050000 | 2024-04-23 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 359 | 81.25% |
| ARKK240426C00050500 | 2024-04-23 10:19AM EDT | 50.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 85 | 81.25% |
| ARKK240426C00051000 | 2024-04-24 11:05AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 197 | 87.50% |
| ARKK240426C00051500 | 2024-04-23 10:32AM EDT | 51.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 28 | 109 | 175.39% |
| ARKK240426C00052000 | 2024-04-24 3:11PM EDT | 52.00 | 0.32 | 0.00 | 0.25 | +0.30 | +1,500.00% | 1 | 221 | 144.92% |
| ARKK240426C00052500 | 2024-04-24 3:11PM EDT | 52.50 | 0.38 | 0.00 | 0.38 | +0.37 | +3,700.00% | 1 | 533 | 166.02% |
| ARKK240426C00053000 | 2024-04-18 3:11PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 369 | 96.88% |
| ARKK240426C00053500 | 2024-04-17 2:19PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 655 | 50.00% |
| ARKK240426C00054000 | 2024-04-23 1:22PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 113 | 106.25% |
| ARKK240426C00054500 | 2024-04-10 3:21PM EDT | 54.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 109.38% |
| ARKK240426C00055000 | 2024-04-23 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 168 | 112.50% |
| ARKK240426C00055500 | 2024-04-23 1:58PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 118.75% |
| ARKK240426C00056000 | 2024-04-16 10:34AM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 26 | 121.88% |
| ARKK240426C00057000 | 2024-04-24 11:34AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 131.25% |
| ARKK240426C00058000 | 2024-04-24 11:34AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 37 | 137.50% |
| ARKK240426C00059000 | 2024-04-02 9:45AM EDT | 59.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 143.75% |
| ARKK240426C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 150.00% |
| ARKK240426C00065000 | 2024-04-11 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 187.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00035000 | 2024-04-22 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| ARKK240426P00036000 | 2024-04-23 11:32AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 106.25% |
| ARKK240426P00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1,640 | 90.63% |
| ARKK240426P00038000 | 2024-04-24 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,022 | 78.13% |
| ARKK240426P00039000 | 2024-04-24 2:56PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 121 | 1,591 | 50.00% |
| ARKK240426P00040000 | 2024-04-24 1:21PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 912 | 6,908 | 62.50% |
| ARKK240426P00041000 | 2024-04-24 3:59PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,889 | 1,831 | 52.34% |
| ARKK240426P00042000 | 2024-04-24 3:58PM EDT | 42.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 1,315 | 6,458 | 48.44% |
| ARKK240426P00043000 | 2024-04-24 3:53PM EDT | 43.00 | 0.23 | 0.21 | 0.24 | -0.13 | -36.11% | 3,013 | 6,799 | 45.51% |
| ARKK240426P00044000 | 2024-04-24 3:54PM EDT | 44.00 | 0.58 | 0.59 | 0.62 | -0.19 | -24.68% | 455 | 3,568 | 43.75% |
| ARKK240426P00044500 | 2024-04-24 3:28PM EDT | 44.50 | 0.90 | 0.88 | 0.94 | -0.12 | -11.76% | 793 | 323 | 45.31% |
| ARKK240426P00045000 | 2024-04-24 3:14PM EDT | 45.00 | 1.31 | 1.23 | 1.28 | -0.01 | -0.76% | 2,302 | 1,444 | 43.36% |
| ARKK240426P00045500 | 2024-04-24 2:09PM EDT | 45.50 | 1.74 | 1.64 | 1.71 | +0.15 | +9.43% | 84 | 266 | 45.31% |
| ARKK240426P00046000 | 2024-04-24 3:44PM EDT | 46.00 | 2.16 | 2.10 | 2.56 | +0.05 | +2.37% | 8 | 319 | 69.73% |
| ARKK240426P00046500 | 2024-04-24 3:53PM EDT | 46.50 | 2.57 | 2.58 | 2.64 | +0.12 | +4.90% | 14 | 79 | 49.22% |
| ARKK240426P00047000 | 2024-04-24 3:59PM EDT | 47.00 | 3.10 | 3.05 | 3.15 | +0.02 | +0.65% | 65 | 613 | 58.98% |
| ARKK240426P00047500 | 2024-04-23 9:58AM EDT | 47.50 | 3.52 | 3.55 | 3.65 | 0.00 | - | 3 | 5 | 66.02% |
| ARKK240426P00048000 | 2024-04-24 10:35AM EDT | 48.00 | 3.78 | 4.05 | 4.15 | -0.49 | -11.48% | 3 | 11 | 72.66% |
| ARKK240426P00048500 | 2024-04-19 1:16PM EDT | 48.50 | 6.16 | 4.55 | 4.65 | 0.00 | - | 4 | 0 | 79.30% |
| ARKK240426P00049000 | 2024-04-24 9:38AM EDT | 49.00 | 4.45 | 5.05 | 5.15 | -2.75 | -38.19% | 3 | 0 | 50.00% |
| ARKK240426P00049500 | 2024-04-17 2:27PM EDT | 49.50 | 6.15 | 5.55 | 5.65 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK240426P00050000 | 2024-04-17 2:30PM EDT | 50.00 | 6.65 | 6.05 | 6.15 | 0.00 | - | 140 | 2 | 50.00% |
| ARKK240426P00050500 | 2024-04-17 2:42PM EDT | 50.50 | 6.95 | 6.55 | 6.65 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240426P00051000 | 2024-04-16 2:09PM EDT | 51.00 | 6.96 | 7.05 | 7.15 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240426P00051500 | 2024-04-12 3:04PM EDT | 51.50 | 5.15 | 7.55 | 7.65 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 52.00 | 6.15 | 8.05 | 8.15 | 0.00 | - | 4 | 0 | 50.00% |
| ARKK240426P00052500 | 2024-04-09 9:32AM EDT | 52.50 | 4.30 | 8.55 | 8.65 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240426P00053000 | 2024-04-17 12:11PM EDT | 53.00 | 9.85 | 9.05 | 9.15 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240426P00053500 | 2024-04-12 3:06PM EDT | 53.50 | 7.09 | 9.55 | 9.65 | 0.00 | - | 31 | 0 | 50.00% |
| ARKK240426P00054000 | 2024-04-24 2:57PM EDT | 54.00 | 10.20 | 10.05 | 10.15 | +3.50 | +52.24% | 3 | 1 | 50.00% |
| ARKK240426P00054500 | 2024-04-15 10:40AM EDT | 54.50 | 8.65 | 10.55 | 10.65 | 0.00 | - | - | 0 | 50.00% |
| ARKK240426P00055000 | 2024-03-11 1:35PM EDT | 55.00 | 5.04 | 7.40 | 8.55 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240426P00055500 | 2024-04-17 12:11PM EDT | 55.50 | 12.35 | 11.55 | 11.65 | 0.00 | - | - | 0 | 50.00% |
| ARKK240426P00057000 | 2024-04-24 3:13PM EDT | 57.00 | 13.15 | 13.05 | 13.15 | -0.70 | -5.05% | 1 | 0 | 50.00% |
| ARKK240426P00058000 | 2024-04-15 10:40AM EDT | 58.00 | 12.15 | 13.65 | 14.15 | 0.00 | - | - | 0 | 182.81% |
| ARKK240426P00059000 | 2024-04-15 3:09PM EDT | 59.00 | 14.60 | 14.90 | 15.15 | 0.00 | - | - | 0 | 192.19% |
| ARKK240426P00060000 | 2024-04-15 3:09PM EDT | 60.00 | 15.60 | 16.05 | 16.50 | 0.00 | - | - | 0 | 249.22% |
| ARKK240426P00065000 | 2024-04-18 9:40AM EDT | 65.00 | 22.40 | 20.05 | 22.15 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.