ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
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 | 12.90 | 0.00 | - | 1 | 2 | 221.88% |
| ARKK240426C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.69 | 7.80 | 7.90 | 0.00 | - | 8 | 20 | 134.38% |
| ARKK240426C00038000 | 2024-04-23 10:03AM EDT | 38.00 | 6.25 | 4.80 | 4.95 | 0.00 | - | 5 | 9 | 65.63% |
| ARKK240426C00039000 | 2024-04-22 2:23PM EDT | 39.00 | 3.93 | 3.80 | 3.95 | 0.00 | - | 4 | 5 | 53.13% |
| ARKK240426C00040000 | 2024-04-25 9:56AM EDT | 40.00 | 2.93 | 2.54 | 2.93 | -0.87 | -22.89% | 3 | 942 | 63.28% |
| ARKK240426C00041000 | 2024-04-25 10:07AM EDT | 41.00 | 1.80 | 1.90 | 2.09 | -1.20 | -40.00% | 4 | 435 | 55.86% |
| ARKK240426C00042000 | 2024-04-25 11:19AM EDT | 42.00 | 1.10 | 1.04 | 1.48 | -0.73 | -39.89% | 55 | 904 | 59.57% |
| ARKK240426C00043000 | 2024-04-25 11:32AM EDT | 43.00 | 0.45 | 0.42 | 0.44 | -0.73 | -61.86% | 910 | 1,595 | 39.65% |
| ARKK240426C00044000 | 2024-04-25 11:03AM EDT | 44.00 | 0.13 | 0.11 | 0.13 | -0.42 | -76.36% | 2,908 | 11,422 | 39.45% |
| ARKK240426C00044500 | 2024-04-25 11:30AM EDT | 44.50 | 0.08 | 0.05 | 0.07 | -0.26 | -76.47% | 579 | 5,085 | 41.02% |
| ARKK240426C00045000 | 2024-04-25 11:18AM EDT | 45.00 | 0.04 | 0.02 | 0.05 | -0.15 | -78.95% | 746 | 9,308 | 45.70% |
| ARKK240426C00045500 | 2024-04-25 9:30AM EDT | 45.50 | 0.02 | 0.00 | 0.36 | -0.09 | -81.82% | 6 | 596 | 75.39% |
| ARKK240426C00046000 | 2024-04-25 11:26AM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 1,080 | 6,036 | 50.78% |
| ARKK240426C00046500 | 2024-04-25 9:41AM EDT | 46.50 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 210 | 996 | 67.97% |
| ARKK240426C00047000 | 2024-04-25 10:26AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 278 | 911 | 57.81% |
| ARKK240426C00047500 | 2024-04-24 10:08AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 460 | 137.31% |
| ARKK240426C00048000 | 2024-04-25 10:42AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,817 | 62.50% |
| ARKK240426C00048500 | 2024-04-24 2:55PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 1,158 | 68.75% |
| ARKK240426C00049000 | 2024-04-24 11:04AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 467 | 71.88% |
| ARKK240426C00049500 | 2024-04-22 10:50AM EDT | 49.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 843 | 152.34% |
| ARKK240426C00050000 | 2024-04-23 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 359 | 93.75% |
| ARKK240426C00050500 | 2024-04-23 10:19AM EDT | 50.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 85 | 93.75% |
| ARKK240426C00051000 | 2024-04-24 11:05AM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 197 | 107.81% |
| ARKK240426C00051500 | 2024-04-23 10:32AM EDT | 51.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 28 | 109 | 194.53% |
| ARKK240426C00052000 | 2024-04-24 3:11PM EDT | 52.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 221 | 160.94% |
| ARKK240426C00052500 | 2024-04-24 3:11PM EDT | 52.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 533 | 216.80% |
| ARKK240426C00053000 | 2024-04-24 10:37AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 364 | 106.25% |
| ARKK240426C00053500 | 2024-04-17 2:19PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 655 | 112.50% |
| ARKK240426C00054000 | 2024-04-23 1:22PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 113 | 118.75% |
| ARKK240426C00054500 | 2024-04-10 3:21PM EDT | 54.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 118.75% |
| ARKK240426C00055000 | 2024-04-23 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 168 | 125.00% |
| ARKK240426C00055500 | 2024-04-23 1:58PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 131.25% |
| ARKK240426C00056000 | 2024-04-16 10:34AM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 26 | 131.25% |
| ARKK240426C00057000 | 2024-04-24 11:34AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 143.75% |
| ARKK240426C00058000 | 2024-04-24 11:34AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 150.00% |
| ARKK240426C00059000 | 2024-04-02 9:45AM EDT | 59.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 156.25% |
| ARKK240426C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 162.50% |
| ARKK240426C00065000 | 2024-04-11 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 193.75% |
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 | 0.01 | 0.00 | - | 1 | 24 | 106.25% |
| ARKK240426P00036000 | 2024-04-23 11:32AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 93.75% |
| ARKK240426P00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1,640 | 81.25% |
| ARKK240426P00038000 | 2024-04-25 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,022 | 65.63% |
| ARKK240426P00039000 | 2024-04-25 11:19AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 359 | 1,566 | 62.50% |
| ARKK240426P00040000 | 2024-04-25 11:10AM EDT | 40.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 605 | 7,069 | 54.69% |
| ARKK240426P00041000 | 2024-04-25 11:27AM EDT | 41.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 618 | 2,738 | 47.27% |
| ARKK240426P00042000 | 2024-04-25 11:33AM EDT | 42.00 | 0.20 | 0.18 | 0.21 | +0.13 | +185.71% | 2,003 | 6,693 | 42.77% |
| ARKK240426P00043000 | 2024-04-25 11:32AM EDT | 43.00 | 0.56 | 0.56 | 0.60 | +0.33 | +143.48% | 3,519 | 8,077 | 41.99% |
| ARKK240426P00044000 | 2024-04-25 11:34AM EDT | 44.00 | 1.32 | 1.21 | 1.26 | +0.74 | +127.59% | 1,869 | 3,551 | 39.45% |
| ARKK240426P00044500 | 2024-04-25 11:33AM EDT | 44.50 | 1.70 | 1.64 | 1.70 | +0.80 | +88.89% | 36 | 694 | 41.02% |
| ARKK240426P00045000 | 2024-04-25 10:53AM EDT | 45.00 | 2.31 | 2.11 | 2.22 | +1.00 | +76.34% | 2,072 | 3,174 | 53.13% |
| ARKK240426P00045500 | 2024-04-25 10:43AM EDT | 45.50 | 2.72 | 2.61 | 2.85 | +0.98 | +56.32% | 3 | 341 | 63.28% |
| ARKK240426P00046000 | 2024-04-25 11:09AM EDT | 46.00 | 3.15 | 2.55 | 3.20 | +0.99 | +45.83% | 61 | 316 | 65.63% |
| ARKK240426P00046500 | 2024-04-25 10:20AM EDT | 46.50 | 3.48 | 2.72 | 3.70 | +0.91 | +35.41% | 7 | 74 | 73.05% |
| ARKK240426P00047000 | 2024-04-25 11:19AM EDT | 47.00 | 4.10 | 4.05 | 4.20 | +1.00 | +32.26% | 1 | 324 | 80.47% |
| ARKK240426P00047500 | 2024-04-23 9:58AM EDT | 47.50 | 3.52 | 4.20 | 4.70 | 0.00 | - | 3 | 4 | 87.50% |
| ARKK240426P00048000 | 2024-04-24 10:35AM EDT | 48.00 | 3.78 | 5.15 | 5.25 | 0.00 | - | 3 | 9 | 94.14% |
| ARKK240426P00048500 | 2024-04-19 1:16PM EDT | 48.50 | 6.16 | 5.55 | 6.10 | 0.00 | - | 4 | 0 | 127.73% |
| ARKK240426P00049000 | 2024-04-24 9:38AM EDT | 49.00 | 4.45 | 6.05 | 6.20 | 0.00 | - | 3 | 0 | 107.42% |
| ARKK240426P00049500 | 2024-04-17 2:27PM EDT | 49.50 | 6.15 | 5.90 | 6.70 | 0.00 | - | 2 | 0 | 114.06% |
| ARKK240426P00050000 | 2024-04-17 2:30PM EDT | 50.00 | 6.65 | 7.10 | 7.20 | 0.00 | - | 140 | 2 | 97.66% |
| ARKK240426P00050500 | 2024-04-17 2:42PM EDT | 50.50 | 6.95 | 6.75 | 7.70 | 0.00 | - | 1 | 0 | 126.56% |
| ARKK240426P00051000 | 2024-04-16 2:09PM EDT | 51.00 | 6.96 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 107.81% |
| ARKK240426P00051500 | 2024-04-12 3:04PM EDT | 51.50 | 5.15 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 138.28% |
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 52.00 | 6.15 | 9.10 | 9.20 | 0.00 | - | 4 | 0 | 118.75% |
| ARKK240426P00052500 | 2024-04-09 9:32AM EDT | 52.50 | 4.30 | 9.30 | 9.70 | 0.00 | - | 1 | 0 | 150.00% |
| ARKK240426P00053000 | 2024-04-17 12:11PM EDT | 53.00 | 9.85 | 10.10 | 10.20 | 0.00 | - | 1 | 0 | 128.13% |
| ARKK240426P00053500 | 2024-04-12 3:06PM EDT | 53.50 | 7.09 | 10.60 | 10.70 | 0.00 | - | 31 | 0 | 132.81% |
| ARKK240426P00054000 | 2024-04-24 2:57PM EDT | 54.00 | 10.20 | 11.00 | 11.20 | 0.00 | - | 3 | 1 | 166.41% |
| ARKK240426P00054500 | 2024-04-15 10:40AM EDT | 54.50 | 8.65 | 11.50 | 11.65 | 0.00 | - | - | 0 | 142.19% |
| 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 | 12.05 | 12.65 | 0.00 | - | - | 0 | 151.56% |
| ARKK240426P00057000 | 2024-04-24 3:13PM EDT | 57.00 | 13.15 | 13.15 | 14.15 | 0.00 | - | 1 | 1 | 165.63% |
| ARKK240426P00058000 | 2024-04-15 10:40AM EDT | 58.00 | 12.15 | 15.05 | 15.15 | 0.00 | - | - | 0 | 173.44% |
| ARKK240426P00059000 | 2024-04-15 3:09PM EDT | 59.00 | 14.60 | 15.90 | 16.15 | 0.00 | - | - | 0 | 181.25% |
| ARKK240426P00060000 | 2024-04-15 3:09PM EDT | 60.00 | 15.60 | 17.10 | 17.20 | 0.00 | - | - | 0 | 190.63% |
| ARKK240426P00065000 | 2024-04-18 9:40AM EDT | 65.00 | 22.40 | 22.05 | 22.15 | 0.00 | - | - | 0 | 228.13% |
© 2024 Yahoo. All rights reserved.