ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240628C00030000 | 2024-05-29 1:01PM EDT | 30.00 | 13.45 | 13.65 | 15.10 | 0.00 | - | - | 2 | 151.37% |
| ARKK240628C00035000 | 2024-06-07 12:58PM EDT | 35.00 | 9.47 | 8.85 | 9.45 | 0.00 | - | 3 | 5 | 86.43% |
| ARKK240628C00038500 | 2024-06-07 3:13PM EDT | 38.50 | 5.50 | 5.40 | 6.45 | 0.00 | - | 2 | 3 | 72.07% |
| ARKK240628C00039500 | 2024-06-06 2:05PM EDT | 39.50 | 5.65 | 4.45 | 5.55 | 0.00 | - | - | 6 | 65.92% |
| ARKK240628C00040000 | 2024-06-14 11:19AM EDT | 40.00 | 3.95 | 3.95 | 5.50 | -0.70 | -15.05% | 100 | 100 | 69.92% |
| ARKK240628C00040500 | 2024-06-10 1:17PM EDT | 40.50 | 3.66 | 3.50 | 3.60 | 0.00 | - | 1 | 1 | 38.18% |
| ARKK240628C00041000 | 2024-05-31 3:02PM EDT | 41.00 | 2.18 | 3.05 | 3.15 | 0.00 | - | 6 | 57 | 36.52% |
| ARKK240628C00041500 | 2024-06-11 12:14PM EDT | 41.50 | 2.58 | 2.62 | 3.10 | 0.00 | - | 4 | 6 | 49.56% |
| ARKK240628C00042000 | 2024-06-14 2:57PM EDT | 42.00 | 2.16 | 2.23 | 2.42 | -0.47 | -17.87% | 11 | 14 | 37.94% |
| ARKK240628C00042500 | 2024-06-13 12:39PM EDT | 42.50 | 2.37 | 1.84 | 2.02 | 0.00 | - | 1 | 15 | 35.99% |
| ARKK240628C00043000 | 2024-06-14 2:52PM EDT | 43.00 | 1.41 | 1.50 | 1.68 | -0.78 | -35.62% | 39 | 21 | 35.21% |
| ARKK240628C00043500 | 2024-06-14 11:46AM EDT | 43.50 | 1.10 | 1.19 | 1.31 | -0.58 | -34.52% | 4 | 33 | 32.67% |
| ARKK240628C00044000 | 2024-06-14 3:48PM EDT | 44.00 | 0.94 | 0.92 | 0.96 | -0.34 | -26.56% | 66 | 240 | 29.83% |
| ARKK240628C00044500 | 2024-06-14 2:54PM EDT | 44.50 | 0.67 | 0.70 | 0.74 | -0.46 | -40.71% | 17 | 40 | 29.69% |
| ARKK240628C00045000 | 2024-06-14 2:45PM EDT | 45.00 | 0.48 | 0.52 | 0.56 | -0.34 | -41.46% | 43 | 318 | 29.59% |
| ARKK240628C00045500 | 2024-06-14 2:38PM EDT | 45.50 | 0.35 | 0.37 | 0.41 | -0.32 | -47.76% | 30 | 103 | 29.40% |
| ARKK240628C00046000 | 2024-06-14 3:15PM EDT | 46.00 | 0.27 | 0.26 | 0.30 | -0.24 | -47.06% | 95 | 248 | 29.49% |
| ARKK240628C00046500 | 2024-06-14 3:57PM EDT | 46.50 | 0.19 | 0.19 | 0.21 | -0.29 | -60.42% | 30 | 66 | 29.30% |
| ARKK240628C00047000 | 2024-06-14 3:15PM EDT | 47.00 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 33 | 118 | 29.49% |
| ARKK240628C00047500 | 2024-06-14 3:51PM EDT | 47.50 | 0.11 | 0.01 | 0.11 | -0.09 | -45.00% | 7 | 104 | 30.08% |
| ARKK240628C00048000 | 2024-06-14 3:28PM EDT | 48.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 3 | 179 | 30.57% |
| ARKK240628C00048500 | 2024-06-13 12:27PM EDT | 48.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 1 | 31 | 32.23% |
| ARKK240628C00049000 | 2024-06-14 12:51PM EDT | 49.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 6 | 154 | 32.62% |
| ARKK240628C00049500 | 2024-06-12 2:27PM EDT | 49.50 | 0.16 | 0.02 | 0.15 | 0.00 | - | 17 | 33 | 44.24% |
| ARKK240628C00050000 | 2024-06-14 3:51PM EDT | 50.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 2 | 172 | 37.31% |
| ARKK240628C00051000 | 2024-06-13 1:13PM EDT | 51.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 6 | 59 | 56.64% |
| ARKK240628C00052000 | 2024-06-12 9:42AM EDT | 52.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 1 | 27 | 65.92% |
| ARKK240628C00053000 | 2024-06-13 1:24PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 20 | 43.75% |
| ARKK240628C00055000 | 2024-06-12 11:15AM EDT | 55.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 50.78% |
| ARKK240628C00060000 | 2024-05-15 9:57AM EDT | 60.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | - | 1 | 94.92% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240628P00030000 | 2024-05-17 1:55PM EDT | 30.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 148.83% |
| ARKK240628P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 93.95% |
| ARKK240628P00038000 | 2024-06-14 1:52PM EDT | 38.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 1 | 469 | 42.77% |
| ARKK240628P00038500 | 2024-06-06 11:28AM EDT | 38.50 | 0.09 | 0.02 | 0.09 | 0.00 | - | 17 | 276 | 42.97% |
| ARKK240628P00039000 | 2024-06-12 9:30AM EDT | 39.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 3 | 40 | 48.24% |
| ARKK240628P00039500 | 2024-06-14 2:41PM EDT | 39.50 | 0.09 | 0.06 | 0.09 | +0.06 | +200.00% | 22 | 344 | 36.13% |
| ARKK240628P00040000 | 2024-06-14 11:59AM EDT | 40.00 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 11 | 291 | 35.16% |
| ARKK240628P00040500 | 2024-06-14 2:10PM EDT | 40.50 | 0.13 | 0.12 | 0.15 | +0.06 | +85.71% | 15 | 624 | 33.59% |
| ARKK240628P00041000 | 2024-06-14 1:57PM EDT | 41.00 | 0.19 | 0.16 | 0.19 | +0.05 | +35.71% | 281 | 273 | 32.03% |
| ARKK240628P00041500 | 2024-06-14 2:33PM EDT | 41.50 | 0.27 | 0.22 | 0.26 | +0.08 | +42.11% | 23 | 35 | 31.35% |
| ARKK240628P00042000 | 2024-06-14 2:35PM EDT | 42.00 | 0.33 | 0.31 | 0.35 | +0.08 | +32.00% | 50 | 173 | 30.57% |
| ARKK240628P00042500 | 2024-06-14 2:55PM EDT | 42.50 | 0.50 | 0.43 | 0.46 | +0.17 | +51.52% | 13 | 76 | 29.59% |
| ARKK240628P00043000 | 2024-06-14 3:49PM EDT | 43.00 | 0.62 | 0.58 | 0.62 | +0.16 | +34.78% | 7 | 138 | 29.30% |
| ARKK240628P00043500 | 2024-06-14 11:46AM EDT | 43.50 | 0.91 | 0.77 | 0.81 | +0.31 | +51.67% | 10 | 43 | 28.81% |
| ARKK240628P00044000 | 2024-06-14 3:14PM EDT | 44.00 | 1.04 | 1.00 | 1.24 | +0.25 | +31.65% | 435 | 115 | 34.18% |
| ARKK240628P00044500 | 2024-06-14 2:19PM EDT | 44.50 | 1.45 | 1.14 | 1.32 | +0.77 | +113.24% | 4 | 27 | 28.17% |
| ARKK240628P00045000 | 2024-06-14 3:48PM EDT | 45.00 | 1.66 | 1.39 | 1.63 | +0.35 | +26.72% | 161 | 107 | 27.69% |
| ARKK240628P00045500 | 2024-06-14 2:57PM EDT | 45.50 | 2.06 | 1.82 | 2.00 | +0.41 | +24.85% | 21 | 67 | 27.98% |
| ARKK240628P00046000 | 2024-06-14 3:36PM EDT | 46.00 | 2.38 | 2.17 | 2.39 | +0.38 | +19.00% | 23 | 82 | 27.83% |
| ARKK240628P00046500 | 2024-06-12 11:45AM EDT | 46.50 | 1.54 | 2.56 | 3.15 | 0.00 | - | 36 | 43 | 41.90% |
| ARKK240628P00047000 | 2024-06-13 1:02PM EDT | 47.00 | 2.69 | 3.15 | 4.25 | 0.00 | - | 1 | 23 | 66.60% |
| ARKK240628P00048000 | 2024-06-13 10:24AM EDT | 48.00 | 3.86 | 4.10 | 5.20 | +0.61 | +18.77% | 1 | 2 | 53.52% |
| ARKK240628P00048500 | 2024-06-12 10:17AM EDT | 48.50 | 4.43 | 4.35 | 5.70 | +1.31 | +41.99% | 1 | 3 | 51.66% |
| ARKK240628P00049000 | 2024-06-12 3:30PM EDT | 49.00 | 4.00 | 5.10 | 5.20 | 0.00 | - | - | 5 | 34.77% |
| ARKK240628P00050000 | 2024-06-14 10:13AM EDT | 50.00 | 6.26 | 5.10 | 6.20 | +1.71 | +37.58% | 1 | 2 | 39.84% |
| ARKK240628P00052000 | 2024-05-31 1:52PM EDT | 52.00 | 9.90 | 7.10 | 8.20 | 0.00 | - | 25 | 0 | 49.02% |
| ARKK240628P00055000 | 2024-06-12 2:37PM EDT | 55.00 | 9.35 | 10.10 | 11.20 | 0.00 | - | - | 1 | 61.72% |
© 2024 Yahoo. All rights reserved.