ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614C00035000 | 2024-05-15 10:41AM EDT | 35.00 | 10.36 | 5.40 | 8.85 | 0.00 | - | - | 10 | 136.04% |
| ARKK240614C00038000 | 2024-05-30 9:52AM EDT | 38.00 | 5.05 | 4.50 | 6.70 | 0.00 | - | 1 | 28 | 90.48% |
| ARKK240614C00039000 | 2024-05-14 1:32PM EDT | 39.00 | 6.35 | 3.65 | 3.75 | 0.00 | - | 30 | 31 | 43.95% |
| ARKK240614C00039500 | 2024-05-31 3:49PM EDT | 39.50 | 3.10 | 3.20 | 3.30 | -0.70 | -18.42% | 4 | 2 | 41.80% |
| ARKK240614C00040000 | 2024-05-31 1:23PM EDT | 40.00 | 2.55 | 2.79 | 3.10 | -0.80 | -23.88% | 8 | 39 | 49.12% |
| ARKK240614C00040500 | 2024-05-31 3:50PM EDT | 40.50 | 2.31 | 2.40 | 2.65 | -0.43 | -15.69% | 9 | 2 | 45.51% |
| ARKK240614C00041000 | 2024-05-31 1:26PM EDT | 41.00 | 1.95 | 1.83 | 2.29 | -0.30 | -13.33% | 2 | 11 | 44.53% |
| ARKK240614C00041500 | 2024-05-13 9:46AM EDT | 41.50 | 3.72 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 41.90% |
| ARKK240614C00042000 | 2024-05-31 3:48PM EDT | 42.00 | 1.33 | 1.39 | 1.56 | -0.54 | -28.88% | 840 | 23 | 40.09% |
| ARKK240614C00042500 | 2024-05-31 1:12PM EDT | 42.50 | 1.08 | 1.12 | 1.31 | -0.36 | -25.00% | 17 | 31 | 40.23% |
| ARKK240614C00043000 | 2024-05-31 2:05PM EDT | 43.00 | 0.83 | 0.89 | 1.07 | -0.29 | -25.89% | 729 | 39 | 39.75% |
| ARKK240614C00043500 | 2024-05-31 3:48PM EDT | 43.50 | 0.63 | 0.69 | 0.76 | -0.36 | -36.36% | 98 | 45 | 36.13% |
| ARKK240614C00044000 | 2024-05-31 3:53PM EDT | 44.00 | 0.53 | 0.53 | 0.57 | -0.33 | -38.37% | 44 | 142 | 35.16% |
| ARKK240614C00044500 | 2024-05-31 3:28PM EDT | 44.50 | 0.34 | 0.39 | 0.53 | -0.35 | -50.72% | 44 | 60 | 38.48% |
| ARKK240614C00045000 | 2024-05-31 3:41PM EDT | 45.00 | 0.29 | 0.29 | 0.33 | -0.15 | -34.09% | 1,031 | 556 | 35.06% |
| ARKK240614C00045500 | 2024-05-31 3:47PM EDT | 45.50 | 0.21 | 0.22 | 0.24 | -0.14 | -40.00% | 8 | 573 | 34.77% |
| ARKK240614C00046000 | 2024-05-31 3:31PM EDT | 46.00 | 0.14 | 0.16 | 0.18 | -0.16 | -53.33% | 6 | 181 | 34.96% |
| ARKK240614C00046500 | 2024-05-31 11:02AM EDT | 46.50 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 5 | 144 | 35.65% |
| ARKK240614C00047000 | 2024-05-31 2:29PM EDT | 47.00 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 12 | 500 | 35.55% |
| ARKK240614C00047500 | 2024-05-31 2:53PM EDT | 47.50 | 0.07 | 0.06 | 0.09 | -0.13 | -65.00% | 6 | 71 | 37.50% |
| ARKK240614C00048000 | 2024-05-31 2:15PM EDT | 48.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 7 | 7,448 | 38.09% |
| ARKK240614C00048500 | 2024-05-24 11:54AM EDT | 48.50 | 0.24 | 0.03 | 0.08 | 0.00 | - | 4 | 11 | 41.80% |
| ARKK240614C00049000 | 2024-05-30 11:05AM EDT | 49.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 4 | 64 | 44.14% |
| ARKK240614C00049500 | 2024-05-28 1:01PM EDT | 49.50 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 1 | 50.20% |
| ARKK240614C00050000 | 2024-05-31 3:37PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 34 | 7,663 | 41.41% |
| ARKK240614C00051000 | 2024-05-31 11:51AM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 103 | 195 | 42.97% |
| ARKK240614C00052000 | 2024-05-31 10:44AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 499 | 46.88% |
| ARKK240614C00053000 | 2024-05-30 3:12PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 50.39% |
| ARKK240614C00055000 | 2024-05-24 2:06PM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 114 | 73.63% |
| ARKK240614C00060000 | 2024-05-30 10:10AM EDT | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 91.99% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614P00035000 | 2024-05-29 10:52AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 48.83% |
| ARKK240614P00037000 | 2024-05-31 1:18PM EDT | 37.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 54 | 5 | 43.95% |
| ARKK240614P00038000 | 2024-05-31 3:21PM EDT | 38.00 | 0.13 | 0.09 | 0.11 | +0.03 | +30.00% | 45 | 107 | 39.84% |
| ARKK240614P00038500 | 2024-05-31 12:22PM EDT | 38.50 | 0.20 | 0.12 | 0.15 | +0.04 | +25.00% | 2 | 7,413 | 39.26% |
| ARKK240614P00039000 | 2024-05-31 2:40PM EDT | 39.00 | 0.23 | 0.17 | 0.19 | +0.06 | +35.29% | 188 | 436 | 37.89% |
| ARKK240614P00039500 | 2024-05-31 12:00PM EDT | 39.50 | 0.32 | 0.04 | 0.26 | +0.09 | +39.13% | 2 | 10 | 37.50% |
| ARKK240614P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 0.37 | 0.30 | 0.34 | +0.05 | +15.63% | 375 | 1,438 | 36.72% |
| ARKK240614P00040500 | 2024-05-31 2:49PM EDT | 40.50 | 0.56 | 0.41 | 0.55 | +0.12 | +27.27% | 15 | 7,450 | 40.09% |
| ARKK240614P00041000 | 2024-05-31 12:00PM EDT | 41.00 | 0.75 | 0.53 | 0.57 | +0.28 | +59.57% | 85 | 268 | 35.35% |
| ARKK240614P00041500 | 2024-05-31 3:12PM EDT | 41.50 | 0.87 | 0.54 | 0.73 | +0.31 | +55.36% | 26 | 123 | 34.86% |
| ARKK240614P00042000 | 2024-05-31 3:55PM EDT | 42.00 | 0.90 | 0.84 | 0.93 | +0.02 | +2.27% | 122 | 156 | 34.57% |
| ARKK240614P00042500 | 2024-05-31 1:48PM EDT | 42.50 | 1.14 | 1.09 | 1.15 | +0.07 | +6.54% | 35 | 96 | 33.89% |
| ARKK240614P00043000 | 2024-05-31 3:42PM EDT | 43.00 | 1.56 | 1.36 | 1.43 | +0.17 | +12.23% | 34 | 109 | 33.99% |
| ARKK240614P00043500 | 2024-05-31 3:50PM EDT | 43.50 | 2.02 | 1.63 | 1.73 | +0.41 | +25.47% | 29 | 710 | 33.59% |
| ARKK240614P00044000 | 2024-05-31 3:41PM EDT | 44.00 | 2.14 | 1.79 | 2.27 | +0.18 | +9.18% | 7 | 41 | 40.19% |
| ARKK240614P00044500 | 2024-05-31 2:57PM EDT | 44.50 | 2.76 | 2.34 | 2.44 | +0.71 | +34.63% | 13 | 31 | 33.30% |
| ARKK240614P00045000 | 2024-05-31 1:26PM EDT | 45.00 | 2.82 | 2.61 | 2.83 | +0.17 | +6.42% | 12 | 263 | 32.91% |
| ARKK240614P00045500 | 2024-05-31 10:00AM EDT | 45.50 | 2.89 | 3.15 | 3.25 | -0.21 | -6.77% | 7 | 140 | 32.72% |
| ARKK240614P00046000 | 2024-05-31 3:31PM EDT | 46.00 | 4.05 | 3.60 | 3.70 | +0.85 | +26.56% | 30 | 39 | 33.20% |
| ARKK240614P00046500 | 2024-05-31 9:32AM EDT | 46.50 | 3.60 | 3.85 | 4.55 | -0.15 | -4.00% | 70 | 45 | 53.81% |
| ARKK240614P00047000 | 2024-05-31 11:56AM EDT | 47.00 | 4.90 | 4.20 | 5.00 | +1.35 | +38.03% | 1 | 71 | 55.27% |
| ARKK240614P00047500 | 2024-05-10 2:40PM EDT | 47.50 | 4.85 | 3.30 | 6.45 | 0.00 | - | 1 | 1 | 95.12% |
| ARKK240614P00048000 | 2024-05-30 1:47PM EDT | 48.00 | 5.00 | 3.75 | 7.70 | 0.00 | - | 5 | 34 | 124.32% |
| ARKK240614P00048500 | 2024-05-23 10:13AM EDT | 48.50 | 4.50 | 4.25 | 7.45 | 0.00 | - | 1 | 4 | 103.22% |
| ARKK240614P00049000 | 2024-05-17 3:37PM EDT | 49.00 | 3.99 | 4.75 | 8.65 | 0.00 | - | 20 | 20 | 50.78% |
| ARKK240614P00050000 | 2024-05-15 11:16AM EDT | 50.00 | 4.85 | 5.75 | 9.70 | 0.00 | - | 5 | 0 | 58.01% |
| ARKK240614P00051000 | 2024-05-08 12:02PM EDT | 51.00 | 6.59 | 6.75 | 10.70 | 0.00 | - | 1 | 0 | 63.18% |
| ARKK240614P00052000 | 2024-05-14 9:40AM EDT | 52.00 | 6.70 | 7.75 | 11.70 | 0.00 | - | - | 0 | 68.16% |
| ARKK240614P00055000 | 2024-05-21 2:20PM EDT | 55.00 | 9.55 | 10.40 | 14.60 | 0.00 | - | 2 | 0 | 172.07% |
© 2024 Yahoo. All rights reserved.