ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240503C00031000 | 2024-04-22 9:57AM EDT | 31.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| ARKK240503C00032000 | 2024-04-24 3:50PM EDT | 32.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ARKK240503C00033000 | 2024-04-24 3:50PM EDT | 33.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ARKK240503C00034000 | 2024-05-01 2:43PM EDT | 34.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ARKK240503C00035000 | 2024-05-02 10:55AM EDT | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| ARKK240503C00036000 | 2024-05-01 2:36PM EDT | 36.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240503C00037000 | 2024-05-01 2:36PM EDT | 37.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ARKK240503C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARKK240503C00039000 | 2024-05-02 2:32PM EDT | 39.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 174 | 0.00% |
| ARKK240503C00040000 | 2024-05-02 11:25AM EDT | 40.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| ARKK240503C00040500 | 2024-05-01 2:32PM EDT | 40.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240503C00041000 | 2024-05-02 11:25AM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 0.00% |
| ARKK240503C00041500 | 2024-05-02 12:17PM EDT | 41.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| ARKK240503C00042000 | 2024-05-02 12:09PM EDT | 42.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 12 | 595 | 0.00% |
| ARKK240503C00042500 | 2024-05-02 3:00PM EDT | 42.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| ARKK240503C00043000 | 2024-05-02 3:59PM EDT | 43.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 317 | 683 | 0.00% |
| ARKK240503C00043500 | 2024-05-02 3:59PM EDT | 43.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 212 | 711 | 0.00% |
| ARKK240503C00044000 | 2024-05-02 3:50PM EDT | 44.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 123 | 1,711 | 0.00% |
| ARKK240503C00044500 | 2024-05-02 3:58PM EDT | 44.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 174 | 2,527 | 0.00% |
| ARKK240503C00045000 | 2024-05-02 3:58PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,288 | 17,296 | 1.56% |
| ARKK240503C00045500 | 2024-05-02 3:50PM EDT | 45.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 439 | 6,182 | 6.25% |
| ARKK240503C00046000 | 2024-05-02 3:35PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 318 | 2,325 | 12.50% |
| ARKK240503C00046500 | 2024-05-02 2:54PM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 563 | 25.00% |
| ARKK240503C00047000 | 2024-05-02 3:54PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 167 | 6,006 | 25.00% |
| ARKK240503C00047500 | 2024-05-02 10:09AM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,111 | 25.00% |
| ARKK240503C00048000 | 2024-05-02 3:58PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 1,239 | 25.00% |
| ARKK240503C00048500 | 2024-05-02 3:24PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 50.00% |
| ARKK240503C00049000 | 2024-05-02 3:58PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 438 | 656 | 50.00% |
| ARKK240503C00049500 | 2024-05-02 3:44PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 532 | 50.00% |
| ARKK240503C00050000 | 2024-05-02 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 666 | 50.00% |
| ARKK240503C00050500 | 2024-05-02 2:49PM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 308 | 50.00% |
| ARKK240503C00051000 | 2024-05-01 10:56AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 50.00% |
| ARKK240503C00051500 | 2024-05-02 1:16PM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| ARKK240503C00052000 | 2024-05-01 10:59AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 137 | 50.00% |
| ARKK240503C00052500 | 2024-05-02 10:42AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| ARKK240503C00053000 | 2024-04-29 3:05PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 50.00% |
| ARKK240503C00053500 | 2024-04-22 2:48PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
| ARKK240503C00054000 | 2024-05-02 1:28PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 50.00% |
| ARKK240503C00054500 | 2024-05-02 2:46PM EDT | 54.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 50.00% |
| ARKK240503C00055000 | 2024-05-02 2:46PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 97 | 50.00% |
| ARKK240503C00055500 | 2024-04-18 9:30AM EDT | 55.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 50.00% |
| ARKK240503C00056000 | 2024-05-01 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ARKK240503C00057000 | 2024-05-02 11:52AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 41 | 50.00% |
| ARKK240503C00058000 | 2024-04-02 10:09AM EDT | 58.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 181.25% |
| ARKK240503C00059000 | 2024-04-29 9:37AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ARKK240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| ARKK240503C00065000 | 2024-04-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| ARKK240503P00034000 | 2024-04-23 3:34PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ARKK240503P00036000 | 2024-05-01 3:00PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| ARKK240503P00037000 | 2024-05-01 2:51PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 339 | 50.00% |
| ARKK240503P00038000 | 2024-05-01 3:02PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 753 | 1,234 | 50.00% |
| ARKK240503P00039000 | 2024-05-02 3:29PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,748 | 50.00% |
| ARKK240503P00040000 | 2024-05-02 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 809 | 1,328 | 50.00% |
| ARKK240503P00040500 | 2024-05-02 3:10PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 605 | 951 | 50.00% |
| ARKK240503P00041000 | 2024-05-02 3:29PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 8,989 | 50.00% |
| ARKK240503P00041500 | 2024-05-02 3:57PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 492 | 50.00% |
| ARKK240503P00042000 | 2024-05-02 3:58PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 1,373 | 25.00% |
| ARKK240503P00042500 | 2024-05-02 3:59PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 231 | 5,671 | 25.00% |
| ARKK240503P00043000 | 2024-05-02 3:51PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,275 | 9,933 | 25.00% |
| ARKK240503P00043500 | 2024-05-02 3:51PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 563 | 1,624 | 12.50% |
| ARKK240503P00044000 | 2024-05-02 3:59PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,048 | 9,051 | 12.50% |
| ARKK240503P00044500 | 2024-05-02 3:59PM EDT | 44.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,187 | 1,733 | 6.25% |
| ARKK240503P00045000 | 2024-05-02 3:53PM EDT | 45.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 276 | 6,107 | 0.00% |
| ARKK240503P00045500 | 2024-05-02 3:48PM EDT | 45.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 488 | 0.00% |
| ARKK240503P00046000 | 2024-05-02 2:53PM EDT | 46.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 51 | 437 | 0.00% |
| ARKK240503P00046500 | 2024-05-02 2:46PM EDT | 46.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 50 | 114 | 0.00% |
| ARKK240503P00047000 | 2024-05-02 3:28PM EDT | 47.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 40 | 384 | 0.00% |
| ARKK240503P00047500 | 2024-05-02 1:13PM EDT | 47.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| ARKK240503P00048000 | 2024-05-02 11:40AM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ARKK240503P00048500 | 2024-05-01 2:00PM EDT | 48.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| ARKK240503P00049000 | 2024-05-01 3:03PM EDT | 49.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| ARKK240503P00049500 | 2024-05-01 1:34PM EDT | 49.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARKK240503P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240503P00050500 | 2024-04-19 2:21PM EDT | 50.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240503P00051000 | 2024-05-02 9:35AM EDT | 51.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ARKK240503P00051500 | 2024-05-01 2:38PM EDT | 51.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240503P00053000 | 2024-04-12 3:06PM EDT | 53.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ARKK240503P00054000 | 2024-05-01 9:50AM EDT | 54.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240503P00055500 | 2024-05-01 3:33PM EDT | 55.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK240503P00056000 | 2024-05-01 3:40PM EDT | 56.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK240503P00058000 | 2024-04-10 9:52AM EDT | 58.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240503P00059000 | 2024-05-01 2:43PM EDT | 59.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240503P00060000 | 2024-05-01 3:05PM EDT | 60.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.