ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621C00019000 | 2024-04-25 1:04PM EDT | 19.00 | 24.40 | 26.35 | 26.60 | 0.00 | - | 1 | 2 | 114.06% |
| ARKK240621C00020000 | 2024-05-13 10:27AM EDT | 20.00 | 24.68 | 25.35 | 25.80 | 0.00 | - | 1 | 64 | 134.77% |
| ARKK240621C00022000 | 2023-11-27 12:36PM EDT | 22.00 | 23.60 | 32.00 | 32.70 | 0.00 | - | 1 | 4 | 497.66% |
| ARKK240621C00023000 | 2024-02-27 1:11PM EDT | 23.00 | 28.55 | 26.35 | 27.35 | 0.00 | - | - | 1 | 316.70% |
| ARKK240621C00024000 | 2023-12-20 10:42AM EDT | 24.00 | 29.44 | 22.05 | 23.30 | 0.00 | - | 1 | 14 | 182.32% |
| ARKK240621C00025000 | 2024-05-15 10:36AM EDT | 25.00 | 20.35 | 20.20 | 20.80 | 0.00 | - | 5 | 256 | 87.89% |
| ARKK240621C00026000 | 2024-05-09 9:55AM EDT | 26.00 | 17.75 | 19.20 | 19.75 | 0.00 | - | 25 | 37 | 75.00% |
| ARKK240621C00027000 | 2024-05-16 1:25PM EDT | 27.00 | 18.15 | 18.40 | 18.65 | 0.00 | - | 8 | 23 | 82.42% |
| ARKK240621C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 15.20 | 17.25 | 17.65 | 0.00 | - | 1 | 45 | 92.19% |
| ARKK240621C00029000 | 2024-04-01 10:20AM EDT | 29.00 | 20.35 | 14.15 | 14.35 | 0.00 | - | 5 | 22 | 0.00% |
| ARKK240621C00030000 | 2024-05-17 2:43PM EDT | 30.00 | 15.32 | 15.45 | 15.80 | +0.57 | +3.86% | 1 | 117 | 78.71% |
| ARKK240621C00031000 | 2024-04-23 11:21AM EDT | 31.00 | 13.29 | 14.45 | 15.65 | 0.00 | - | 1 | 20 | 98.54% |
| ARKK240621C00032000 | 2024-05-16 10:07AM EDT | 32.00 | 13.50 | 13.25 | 13.90 | 0.00 | - | 2 | 40 | 64.06% |
| ARKK240621C00033000 | 2024-05-09 10:57AM EDT | 33.00 | 11.20 | 12.45 | 12.85 | 0.00 | - | 4 | 161 | 65.23% |
| ARKK240621C00034000 | 2024-05-03 12:42PM EDT | 34.00 | 11.57 | 11.30 | 11.80 | 0.00 | - | 1 | 45 | 52.34% |
| ARKK240621C00035000 | 2024-05-17 11:59AM EDT | 35.00 | 10.70 | 10.30 | 10.95 | +0.20 | +1.90% | 2 | 995 | 53.61% |
| ARKK240621C00036000 | 2024-05-14 11:41AM EDT | 36.00 | 9.97 | 9.35 | 9.90 | 0.00 | - | 1 | 134 | 62.31% |
| ARKK240621C00037000 | 2024-05-10 2:46PM EDT | 37.00 | 8.70 | 8.30 | 8.85 | +2.35 | +37.01% | 2 | 135 | 54.83% |
| ARKK240621C00038000 | 2024-05-17 2:44PM EDT | 38.00 | 7.50 | 7.35 | 8.00 | -0.08 | -1.06% | 118 | 167 | 54.79% |
| ARKK240621C00039000 | 2024-05-17 9:33AM EDT | 39.00 | 6.20 | 6.40 | 7.05 | -0.70 | -10.14% | 30 | 289 | 50.68% |
| ARKK240621C00040000 | 2024-05-17 3:34PM EDT | 40.00 | 5.76 | 5.75 | 5.90 | +0.10 | +1.77% | 71 | 1,029 | 40.58% |
| ARKK240621C00041000 | 2024-05-17 2:33PM EDT | 41.00 | 4.72 | 4.90 | 5.00 | -0.28 | -5.60% | 68 | 10,659 | 37.94% |
| ARKK240621C00042000 | 2024-05-16 3:01PM EDT | 42.00 | 4.00 | 4.05 | 4.20 | 0.00 | - | 160 | 1,118 | 36.96% |
| ARKK240621C00043000 | 2024-05-17 3:07PM EDT | 43.00 | 3.28 | 3.30 | 3.45 | +0.04 | +1.23% | 70 | 1,307 | 35.94% |
| ARKK240621C00044000 | 2024-05-17 12:17PM EDT | 44.00 | 2.45 | 2.66 | 2.73 | -0.14 | -5.41% | 3 | 3,047 | 34.25% |
| ARKK240621C00045000 | 2024-05-17 3:58PM EDT | 45.00 | 2.09 | 2.06 | 2.30 | +0.14 | +7.18% | 179 | 10,470 | 36.50% |
| ARKK240621C00046000 | 2024-05-17 3:04PM EDT | 46.00 | 1.61 | 1.58 | 1.76 | +0.07 | +4.55% | 789 | 5,426 | 35.33% |
| ARKK240621C00047000 | 2024-05-17 3:54PM EDT | 47.00 | 1.18 | 1.18 | 1.21 | -0.05 | -4.07% | 938 | 4,832 | 32.57% |
| ARKK240621C00048000 | 2024-05-17 2:37PM EDT | 48.00 | 0.84 | 0.85 | 0.89 | -0.03 | -3.45% | 44 | 13,748 | 32.47% |
| ARKK240621C00049000 | 2024-05-17 3:24PM EDT | 49.00 | 0.61 | 0.61 | 0.64 | -0.02 | -3.17% | 24 | 7,819 | 32.37% |
| ARKK240621C00050000 | 2024-05-17 3:58PM EDT | 50.00 | 0.45 | 0.44 | 0.47 | -0.01 | -2.17% | 243 | 16,363 | 32.81% |
| ARKK240621C00051000 | 2024-05-17 1:52PM EDT | 51.00 | 0.33 | 0.30 | 0.35 | -0.05 | -13.16% | 365 | 1,628 | 33.50% |
| ARKK240621C00052000 | 2024-05-17 2:03PM EDT | 52.00 | 0.26 | 0.22 | 0.26 | -0.04 | -13.33% | 40 | 2,049 | 34.13% |
| ARKK240621C00053000 | 2024-05-17 2:15PM EDT | 53.00 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 2 | 7,413 | 34.67% |
| ARKK240621C00054000 | 2024-05-17 11:14AM EDT | 54.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 55 | 2,104 | 35.74% |
| ARKK240621C00055000 | 2024-05-17 1:22PM EDT | 55.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 7 | 18,819 | 36.91% |
| ARKK240621C00056000 | 2024-05-13 3:18PM EDT | 56.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 5 | 771 | 38.87% |
| ARKK240621C00057000 | 2024-05-17 12:49PM EDT | 57.00 | 0.07 | 0.05 | 0.26 | -0.03 | -30.00% | 44 | 534 | 49.71% |
| ARKK240621C00058000 | 2024-05-17 12:59PM EDT | 58.00 | 0.06 | 0.03 | 0.25 | -0.03 | -33.33% | 60 | 282 | 52.05% |
| ARKK240621C00059000 | 2024-05-17 1:00PM EDT | 59.00 | 0.06 | 0.03 | 0.24 | -0.01 | -14.29% | 60 | 1,981 | 54.30% |
| ARKK240621C00060000 | 2024-05-17 2:04PM EDT | 60.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 4,548 | 46.09% |
| ARKK240621C00061000 | 2024-05-17 1:01PM EDT | 61.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 60 | 452 | 51.86% |
| ARKK240621C00062000 | 2024-05-03 11:27AM EDT | 62.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 470 | 53.32% |
| ARKK240621C00063000 | 2024-05-01 12:41PM EDT | 63.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 60 | 346 | 54.59% |
| ARKK240621C00064000 | 2024-05-17 1:01PM EDT | 64.00 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 60 | 238 | 55.27% |
| ARKK240621C00065000 | 2024-05-15 11:28AM EDT | 65.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 5,780 | 59.18% |
| ARKK240621C00066000 | 2024-05-17 1:03PM EDT | 66.00 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 60 | 146 | 61.33% |
| ARKK240621C00067000 | 2024-05-14 9:56AM EDT | 67.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 142 | 62.70% |
| ARKK240621C00068000 | 2024-05-17 3:49PM EDT | 68.00 | 0.03 | 0.01 | 0.19 | -0.07 | -70.00% | 62 | 238 | 64.65% |
| ARKK240621C00069000 | 2024-05-09 12:02PM EDT | 69.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 21 | 74 | 66.02% |
| ARKK240621C00070000 | 2024-05-16 11:40AM EDT | 70.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 4 | 2,900 | 68.36% |
| ARKK240621C00071000 | 2024-05-01 12:43PM EDT | 71.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 60 | 281 | 69.73% |
| ARKK240621C00072000 | 2024-05-15 1:11PM EDT | 72.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 91 | 71.48% |
| ARKK240621C00073000 | 2024-04-24 12:51PM EDT | 73.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 105 | 72.66% |
| ARKK240621C00074000 | 2024-05-10 12:21PM EDT | 74.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 473 | 74.22% |
| ARKK240621C00075000 | 2024-05-17 1:12PM EDT | 75.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,385 | 74.02% |
| ARKK240621C00076000 | 2024-04-30 2:15PM EDT | 76.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 31 | 77.73% |
| ARKK240621C00077000 | 2024-04-30 2:14PM EDT | 77.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 36 | 79.30% |
| ARKK240621C00078000 | 2024-04-30 2:06PM EDT | 78.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 24 | 80.86% |
| ARKK240621C00079000 | 2024-05-17 2:40PM EDT | 79.00 | 0.02 | 0.00 | 0.18 | -0.15 | -88.24% | 60 | 35 | 82.42% |
| ARKK240621C00080000 | 2024-05-14 1:49PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2,751 | 77.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621P00019000 | 2024-05-17 3:04PM EDT | 19.00 | 0.06 | 0.00 | 0.17 | +0.05 | +500.00% | 1 | 3,968 | 133.98% |
| ARKK240621P00020000 | 2024-05-17 3:04PM EDT | 20.00 | 0.03 | 0.00 | 0.17 | -0.03 | -50.00% | 1 | 84 | 126.95% |
| ARKK240621P00021000 | 2024-04-29 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 149 | 119.92% |
| ARKK240621P00022000 | 2024-02-01 3:24PM EDT | 22.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 61 | 106.25% |
| ARKK240621P00023000 | 2024-03-15 10:57AM EDT | 23.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 95 | 103.91% |
| ARKK240621P00024000 | 2024-04-16 12:33PM EDT | 24.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 33 | 101.17% |
| ARKK240621P00025000 | 2024-04-18 1:27PM EDT | 25.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 60 | 441 | 95.31% |
| ARKK240621P00026000 | 2024-04-18 1:28PM EDT | 26.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 60 | 413 | 89.65% |
| ARKK240621P00027000 | 2024-04-17 2:20PM EDT | 27.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 285 | 84.38% |
| ARKK240621P00028000 | 2024-05-07 12:54PM EDT | 28.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 354 | 78.91% |
| ARKK240621P00029000 | 2024-05-06 2:31PM EDT | 29.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 165 | 74.02% |
| ARKK240621P00030000 | 2024-05-14 1:53PM EDT | 30.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 1,306 | 69.14% |
| ARKK240621P00031000 | 2024-05-10 3:44PM EDT | 31.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 266 | 65.04% |
| ARKK240621P00032000 | 2024-05-17 1:42PM EDT | 32.00 | 0.05 | 0.00 | 0.18 | +0.03 | +150.00% | 30 | 634 | 60.35% |
| ARKK240621P00033000 | 2024-05-15 12:05PM EDT | 33.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 557 | 55.86% |
| ARKK240621P00034000 | 2024-05-17 10:40AM EDT | 34.00 | 0.05 | 0.00 | 0.19 | +0.02 | +66.67% | 1 | 396 | 51.76% |
| ARKK240621P00035000 | 2024-05-16 1:53PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | +0.02 | +50.00% | 1 | 4,344 | 54.69% |
| ARKK240621P00036000 | 2024-05-17 1:40PM EDT | 36.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 5 | 1,097 | 50.39% |
| ARKK240621P00037000 | 2024-05-17 2:15PM EDT | 37.00 | 0.08 | 0.05 | 0.11 | -0.06 | -42.86% | 2 | 1,293 | 40.04% |
| ARKK240621P00038000 | 2024-05-17 11:14AM EDT | 38.00 | 0.13 | 0.11 | 0.26 | -0.01 | -7.14% | 10 | 2,786 | 43.85% |
| ARKK240621P00039000 | 2024-05-17 2:25PM EDT | 39.00 | 0.18 | 0.14 | 0.17 | -0.04 | -18.18% | 44 | 778 | 34.86% |
| ARKK240621P00040000 | 2024-05-17 3:52PM EDT | 40.00 | 0.23 | 0.23 | 0.25 | -0.09 | -28.12% | 116 | 10,619 | 33.69% |
| ARKK240621P00041000 | 2024-05-17 3:05PM EDT | 41.00 | 0.38 | 0.35 | 0.37 | -0.08 | -17.39% | 57 | 9,438 | 32.81% |
| ARKK240621P00042000 | 2024-05-17 3:57PM EDT | 42.00 | 0.53 | 0.52 | 0.55 | -0.16 | -23.19% | 113 | 3,417 | 32.23% |
| ARKK240621P00043000 | 2024-05-17 3:09PM EDT | 43.00 | 0.81 | 0.76 | 0.79 | -0.17 | -17.35% | 124 | 7,770 | 31.59% |
| ARKK240621P00044000 | 2024-05-17 3:54PM EDT | 44.00 | 1.09 | 1.07 | 1.11 | -0.22 | -16.79% | 844 | 6,289 | 31.06% |
| ARKK240621P00045000 | 2024-05-17 2:37PM EDT | 45.00 | 1.62 | 1.46 | 1.51 | -0.16 | -8.99% | 1,428 | 11,523 | 30.47% |
| ARKK240621P00046000 | 2024-05-17 3:28PM EDT | 46.00 | 2.04 | 1.95 | 2.01 | -0.19 | -8.52% | 123 | 2,630 | 30.05% |
| ARKK240621P00047000 | 2024-05-17 3:22PM EDT | 47.00 | 2.65 | 2.55 | 2.61 | -0.16 | -5.69% | 151 | 2,833 | 29.81% |
| ARKK240621P00048000 | 2024-05-17 3:57PM EDT | 48.00 | 3.28 | 3.20 | 3.30 | -0.27 | -7.61% | 54 | 3,175 | 29.66% |
| ARKK240621P00049000 | 2024-05-15 12:34PM EDT | 49.00 | 4.15 | 3.95 | 4.10 | 0.00 | - | 7 | 893 | 30.32% |
| ARKK240621P00050000 | 2024-05-17 12:10PM EDT | 50.00 | 4.79 | 4.80 | 4.90 | -0.71 | -12.91% | 1 | 3,512 | 29.59% |
| ARKK240621P00051000 | 2024-05-14 10:35AM EDT | 51.00 | 5.56 | 5.35 | 5.80 | 0.00 | - | 2 | 423 | 30.27% |
| ARKK240621P00052000 | 2024-05-06 11:56AM EDT | 52.00 | 5.98 | 6.25 | 6.75 | 0.00 | - | 1 | 366 | 31.84% |
| ARKK240621P00053000 | 2024-05-13 10:14AM EDT | 53.00 | 8.46 | 7.45 | 8.05 | 0.00 | - | 9 | 698 | 45.41% |
| ARKK240621P00054000 | 2024-05-14 9:52AM EDT | 54.00 | 8.41 | 8.30 | 8.70 | 0.00 | - | 6 | 246 | 35.74% |
| ARKK240621P00055000 | 2024-05-13 12:52PM EDT | 55.00 | 10.73 | 9.45 | 9.65 | 0.00 | - | 1 | 66 | 35.55% |
| ARKK240621P00056000 | 2024-04-30 11:17AM EDT | 56.00 | 11.85 | 10.35 | 10.65 | 0.00 | - | 1 | 0 | 38.28% |
| ARKK240621P00057000 | 2024-05-02 3:06PM EDT | 57.00 | 12.00 | 11.20 | 11.95 | 0.00 | - | 1 | 1 | 55.37% |
| ARKK240621P00058000 | 2024-02-29 1:46PM EDT | 58.00 | 8.55 | 8.50 | 9.45 | 0.00 | - | 12 | 12 | 0.00% |
| ARKK240621P00059000 | 2024-05-14 9:45AM EDT | 59.00 | 13.55 | 13.30 | 13.65 | 0.00 | - | 3 | 1 | 45.70% |
| ARKK240621P00060000 | 2024-05-03 3:47PM EDT | 60.00 | 14.55 | 14.25 | 14.90 | 0.00 | - | 11 | 2 | 62.01% |
| ARKK240621P00061000 | 2024-04-03 10:40AM EDT | 61.00 | 12.98 | 15.30 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240621P00062000 | 2024-02-22 3:33PM EDT | 62.00 | 13.80 | 12.75 | 12.90 | 0.00 | - | 15 | 12 | 0.00% |
| ARKK240621P00063000 | 2024-05-03 3:50PM EDT | 63.00 | 17.55 | 17.20 | 17.95 | 0.00 | - | 2 | 2 | 71.97% |
| ARKK240621P00065000 | 2024-05-14 9:40AM EDT | 65.00 | 19.55 | 19.20 | 19.90 | 0.00 | - | 1 | 2 | 74.71% |
| ARKK240621P00067000 | 2024-05-09 9:38AM EDT | 67.00 | 23.05 | 19.80 | 21.90 | 0.00 | - | 1 | 0 | 79.30% |
| ARKK240621P00068000 | 2024-05-01 3:55PM EDT | 68.00 | 24.10 | 22.15 | 22.65 | 0.00 | - | 51 | 0 | 64.84% |
| ARKK240621P00069000 | 2024-05-14 9:40AM EDT | 69.00 | 23.55 | 23.25 | 23.85 | 0.00 | - | 1 | 3 | 81.15% |
| ARKK240621P00070000 | 2024-05-08 3:23PM EDT | 70.00 | 25.55 | 24.10 | 24.95 | 0.00 | - | 20 | 100 | 88.38% |
| ARKK240621P00071000 | 2024-04-01 10:00AM EDT | 71.00 | 21.25 | 27.80 | 28.30 | 0.00 | - | 1 | 0 | 151.76% |
| ARKK240621P00072000 | 2024-05-14 12:28PM EDT | 72.00 | 26.52 | 26.35 | 26.90 | 0.00 | - | 1 | 0 | 69.14% |
| ARKK240621P00075000 | 2023-12-13 11:52AM EDT | 75.00 | 27.03 | 27.15 | 27.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.