ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00035000 | 2024-05-01 3:33PM EDT | 35.00 | 9.45 | 10.45 | 10.60 | 0.00 | - | 3 | 10 | 97.66% |
| ARKK240510C00037000 | 2024-04-30 10:00AM EDT | 37.00 | 7.75 | 8.45 | 8.60 | 0.00 | - | 7 | 22 | 79.69% |
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.20 | 7.40 | 7.60 | 0.00 | - | 5 | 5 | 64.06% |
| ARKK240510C00038500 | 2024-04-22 1:53PM EDT | 38.50 | 4.70 | 6.90 | 7.10 | 0.00 | - | - | 10 | 60.16% |
| ARKK240510C00039000 | 2024-05-02 2:32PM EDT | 39.00 | 5.85 | 6.40 | 6.65 | 0.00 | - | 9 | 139 | 62.50% |
| ARKK240510C00040000 | 2024-05-02 10:35AM EDT | 40.00 | 6.00 | 5.45 | 5.60 | +1.80 | +42.86% | 4 | 182 | 53.91% |
| ARKK240510C00041000 | 2024-05-03 12:08PM EDT | 41.00 | 4.40 | 4.45 | 4.65 | +0.31 | +7.58% | 2 | 40 | 59.77% |
| ARKK240510C00042000 | 2024-05-03 2:49PM EDT | 42.00 | 3.53 | 3.50 | 3.60 | +1.19 | +50.85% | 3 | 62 | 44.92% |
| ARKK240510C00042500 | 2024-05-03 9:47AM EDT | 42.50 | 4.00 | 3.05 | 3.15 | +1.26 | +45.99% | 1 | 28 | 43.95% |
| ARKK240510C00043000 | 2024-05-03 1:26PM EDT | 43.00 | 2.45 | 2.60 | 2.65 | +0.14 | +6.06% | 89 | 196 | 38.57% |
| ARKK240510C00043500 | 2024-05-03 1:32PM EDT | 43.50 | 1.91 | 2.17 | 2.22 | +0.10 | +5.52% | 2 | 260 | 37.31% |
| ARKK240510C00044000 | 2024-05-03 3:56PM EDT | 44.00 | 1.75 | 1.76 | 1.82 | +0.27 | +18.24% | 312 | 418 | 36.43% |
| ARKK240510C00044500 | 2024-05-03 3:52PM EDT | 44.50 | 1.43 | 1.40 | 1.45 | +0.25 | +21.19% | 174 | 161 | 35.45% |
| ARKK240510C00045000 | 2024-05-03 3:55PM EDT | 45.00 | 1.09 | 1.08 | 1.11 | +0.09 | +9.00% | 338 | 458 | 34.18% |
| ARKK240510C00045500 | 2024-05-03 3:54PM EDT | 45.50 | 0.82 | 0.81 | 0.84 | +0.08 | +10.81% | 589 | 870 | 33.99% |
| ARKK240510C00046000 | 2024-05-03 3:57PM EDT | 46.00 | 0.59 | 0.58 | 0.61 | +0.03 | +5.36% | 17,917 | 1,018 | 33.59% |
| ARKK240510C00046500 | 2024-05-03 3:55PM EDT | 46.50 | 0.43 | 0.41 | 0.44 | +0.02 | +4.88% | 2,367 | 245 | 33.79% |
| ARKK240510C00047000 | 2024-05-03 3:57PM EDT | 47.00 | 0.31 | 0.28 | 0.31 | +0.02 | +6.90% | 2,032 | 385 | 33.99% |
| ARKK240510C00047500 | 2024-05-03 3:51PM EDT | 47.50 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 1,290 | 274 | 34.08% |
| ARKK240510C00048000 | 2024-05-03 3:47PM EDT | 48.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 236 | 501 | 34.96% |
| ARKK240510C00048500 | 2024-05-03 3:06PM EDT | 48.50 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 204 | 84 | 35.35% |
| ARKK240510C00049000 | 2024-05-03 2:19PM EDT | 49.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 94 | 55 | 36.13% |
| ARKK240510C00049500 | 2024-05-03 3:38PM EDT | 49.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 420 | 244 | 37.11% |
| ARKK240510C00050000 | 2024-05-03 12:20PM EDT | 50.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 519 | 370 | 38.87% |
| ARKK240510C00050500 | 2024-05-03 2:58PM EDT | 50.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 488 | 42 | 39.84% |
| ARKK240510C00051000 | 2024-05-03 2:52PM EDT | 51.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 4 | 107 | 42.97% |
| ARKK240510C00051500 | 2024-05-03 3:40PM EDT | 51.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 12 | 33 | 48.44% |
| ARKK240510C00052000 | 2024-05-03 3:25PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 161 | 53 | 49.22% |
| ARKK240510C00052500 | 2024-05-03 2:20PM EDT | 52.50 | 0.02 | 0.00 | 0.11 | -0.06 | -75.00% | 10 | 32 | 57.42% |
| ARKK240510C00053000 | 2024-05-03 11:36AM EDT | 53.00 | 0.02 | 0.00 | 0.08 | -0.07 | -77.78% | 41 | 36 | 57.42% |
| ARKK240510C00053500 | 2024-05-03 11:55AM EDT | 53.50 | 0.02 | 0.00 | 0.16 | -0.05 | -71.43% | 539 | 51 | 67.97% |
| ARKK240510C00054000 | 2024-05-03 11:15AM EDT | 54.00 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 2,043 | 83 | 69.53% |
| ARKK240510C00054500 | 2024-04-02 9:41AM EDT | 54.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ARKK240510C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 1 | 29 | 67.19% |
| ARKK240510C00055500 | 2024-04-12 3:55PM EDT | 55.50 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 78.13% |
| ARKK240510C00056000 | 2024-05-02 11:50AM EDT | 56.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 8 | 9 | 80.86% |
| ARKK240510C00057000 | 2024-04-12 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 86.72% |
| ARKK240510C00058000 | 2024-04-12 3:49PM EDT | 58.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 91.80% |
| ARKK240510C00059000 | 2024-04-08 11:35AM EDT | 59.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 97.27% |
| ARKK240510C00060000 | 2024-05-02 1:25PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 78.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00035000 | 2024-05-03 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 46 | 76.56% |
| ARKK240510P00036000 | 2024-04-22 2:28PM EDT | 36.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 6 | 92.58% |
| ARKK240510P00037000 | 2024-05-01 12:18PM EDT | 37.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 46 | 56.25% |
| ARKK240510P00038000 | 2024-05-03 2:19PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 162 | 394 | 54.69% |
| ARKK240510P00038500 | 2024-05-03 2:51PM EDT | 38.50 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 195 | 350 | 69.92% |
| ARKK240510P00039000 | 2024-05-03 1:13PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.24 | -92.31% | 370 | 32 | 53.13% |
| ARKK240510P00040000 | 2024-05-03 3:49PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 352 | 432 | 48.44% |
| ARKK240510P00041000 | 2024-05-03 3:47PM EDT | 41.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 103 | 122 | 46.09% |
| ARKK240510P00041500 | 2024-05-03 3:30PM EDT | 41.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 392 | 56 | 41.60% |
| ARKK240510P00042000 | 2024-05-03 3:53PM EDT | 42.00 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 911 | 468 | 39.65% |
| ARKK240510P00042500 | 2024-05-03 3:32PM EDT | 42.50 | 0.12 | 0.08 | 0.11 | -0.12 | -50.00% | 319 | 571 | 38.09% |
| ARKK240510P00043000 | 2024-05-03 3:53PM EDT | 43.00 | 0.14 | 0.13 | 0.15 | -0.18 | -56.25% | 413 | 378 | 36.33% |
| ARKK240510P00043500 | 2024-05-03 3:50PM EDT | 43.50 | 0.21 | 0.19 | 0.22 | -0.33 | -61.11% | 204 | 159 | 35.55% |
| ARKK240510P00044000 | 2024-05-03 3:59PM EDT | 44.00 | 0.29 | 0.29 | 0.31 | -0.31 | -51.67% | 370 | 1,626 | 34.38% |
| ARKK240510P00044500 | 2024-05-03 3:57PM EDT | 44.50 | 0.42 | 0.41 | 0.45 | -0.40 | -48.78% | 220 | 1,185 | 34.13% |
| ARKK240510P00045000 | 2024-05-03 3:58PM EDT | 45.00 | 0.60 | 0.59 | 0.62 | -0.42 | -41.18% | 279 | 865 | 33.40% |
| ARKK240510P00045500 | 2024-05-03 3:49PM EDT | 45.50 | 0.84 | 0.80 | 0.85 | -0.46 | -35.38% | 130 | 57 | 33.20% |
| ARKK240510P00046000 | 2024-05-03 3:51PM EDT | 46.00 | 1.10 | 1.09 | 1.13 | -0.53 | -32.52% | 2,545 | 426 | 33.20% |
| ARKK240510P00046500 | 2024-05-03 3:30PM EDT | 46.50 | 1.48 | 1.40 | 1.45 | -1.14 | -43.51% | 68 | 39 | 32.91% |
| ARKK240510P00047000 | 2024-05-03 2:34PM EDT | 47.00 | 1.77 | 1.78 | 1.83 | -1.29 | -42.16% | 100 | 55 | 33.50% |
| ARKK240510P00047500 | 2024-05-03 2:41PM EDT | 47.50 | 2.23 | 2.18 | 2.43 | -0.98 | -30.53% | 8 | 97 | 44.34% |
| ARKK240510P00048000 | 2024-05-03 3:57PM EDT | 48.00 | 2.61 | 2.62 | 2.68 | -1.09 | -29.46% | 8 | 57 | 34.96% |
| ARKK240510P00048500 | 2024-04-19 3:21PM EDT | 48.50 | 2.45 | 3.05 | 3.15 | -4.13 | -62.77% | 1 | 62 | 37.11% |
| ARKK240510P00049000 | 2024-05-02 9:39AM EDT | 49.00 | 4.84 | 3.55 | 3.65 | 0.00 | - | 1 | 64 | 41.21% |
| ARKK240510P00049500 | 2024-05-02 12:39PM EDT | 49.50 | 5.25 | 4.00 | 4.10 | 0.00 | - | 2 | 7 | 39.84% |
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 50.00 | 5.20 | 4.50 | 4.60 | 0.00 | - | 5 | 7 | 43.36% |
| ARKK240510P00050500 | 2024-04-22 11:32AM EDT | 50.50 | 8.75 | 5.00 | 5.10 | 0.00 | - | 1 | 4 | 46.88% |
| ARKK240510P00051000 | 2024-05-02 9:39AM EDT | 51.00 | 6.79 | 5.50 | 5.60 | 0.00 | - | 7 | 7 | 50.39% |
| ARKK240510P00051500 | 2024-04-15 11:18AM EDT | 51.50 | 6.10 | 6.00 | 6.10 | 0.00 | - | 1 | 0 | 53.71% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.85 | 6.50 | 6.60 | 0.00 | - | 6 | 5 | 57.03% |
| ARKK240510P00052500 | 2024-04-15 10:20AM EDT | 52.50 | 6.20 | 7.00 | 7.10 | -0.47 | -7.05% | 2 | 0 | 60.16% |
| ARKK240510P00053000 | 2024-05-03 10:03AM EDT | 53.00 | 6.95 | 7.50 | 7.60 | -3.98 | -36.41% | 1 | 0 | 51.56% |
| ARKK240510P00056000 | 2024-05-01 3:55PM EDT | 56.00 | 12.10 | 10.50 | 10.60 | 0.00 | - | 1 | 1 | 67.19% |
| ARKK240510P00058000 | 2024-05-01 2:36PM EDT | 58.00 | 13.95 | 12.50 | 12.60 | 0.00 | - | 1 | 0 | 76.56% |
| ARKK240510P00060000 | 2024-05-01 2:40PM EDT | 60.00 | 15.55 | 14.50 | 14.60 | 0.00 | - | 4 | 4 | 85.94% |
© 2024 Yahoo. All rights reserved.