UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,982.22 +252.18 (+0.50%)
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 | 13.75 | 0.00 | - | - | 2 | 97.66% |
| ARKK240628C00035000 | 2024-06-07 12:58PM EDT | 35.00 | 9.47 | 8.65 | 8.85 | 0.00 | - | 3 | 5 | 74.61% |
| ARKK240628C00038500 | 2024-06-07 3:13PM EDT | 38.50 | 5.50 | 4.50 | 6.30 | 0.00 | - | 2 | 3 | 61.91% |
| ARKK240628C00039500 | 2024-06-17 1:09PM EDT | 39.50 | 4.55 | 4.20 | 4.30 | 0.00 | - | 2 | 7 | 44.34% |
| ARKK240628C00040000 | 2024-06-17 1:40PM EDT | 40.00 | 4.20 | 3.70 | 4.80 | 0.00 | - | 201 | 185 | 67.38% |
| ARKK240628C00040500 | 2024-06-10 1:17PM EDT | 40.50 | 3.66 | 3.25 | 3.35 | 0.00 | - | 1 | 1 | 39.65% |
| ARKK240628C00041000 | 2024-06-18 1:20PM EDT | 41.00 | 2.92 | 2.79 | 2.85 | +0.74 | +33.94% | 13 | 57 | 34.96% |
| ARKK240628C00041500 | 2024-06-18 2:02PM EDT | 41.50 | 2.44 | 1.94 | 2.41 | -0.66 | -21.29% | 1 | 5 | 33.69% |
| ARKK240628C00042000 | 2024-06-17 10:21AM EDT | 42.00 | 1.88 | 1.54 | 2.36 | 0.00 | - | 2 | 26 | 48.05% |
| ARKK240628C00042500 | 2024-06-18 12:46PM EDT | 42.50 | 1.66 | 1.55 | 1.60 | -0.71 | -29.96% | 3 | 15 | 31.25% |
| ARKK240628C00043000 | 2024-06-18 1:17PM EDT | 43.00 | 1.32 | 1.16 | 1.26 | -0.06 | -4.35% | 80 | 73 | 30.66% |
| ARKK240628C00043500 | 2024-06-18 3:03PM EDT | 43.50 | 0.99 | 0.91 | 0.96 | -0.28 | -22.05% | 3 | 42 | 30.13% |
| ARKK240628C00044000 | 2024-06-18 3:29PM EDT | 44.00 | 0.74 | 0.67 | 0.71 | -0.28 | -27.45% | 26 | 299 | 29.74% |
| ARKK240628C00044500 | 2024-06-18 2:43PM EDT | 44.50 | 0.58 | 0.48 | 0.51 | -0.21 | -26.58% | 39 | 117 | 29.49% |
| ARKK240628C00045000 | 2024-06-18 2:47PM EDT | 45.00 | 0.41 | 0.32 | 0.36 | -0.18 | -30.51% | 47 | 382 | 29.49% |
| ARKK240628C00045500 | 2024-06-18 2:22PM EDT | 45.50 | 0.27 | 0.22 | 0.25 | -0.15 | -35.71% | 167 | 193 | 29.69% |
| ARKK240628C00046000 | 2024-06-18 2:54PM EDT | 46.00 | 0.19 | 0.14 | 0.16 | -0.12 | -38.71% | 42 | 326 | 29.30% |
| ARKK240628C00046500 | 2024-06-18 3:00PM EDT | 46.50 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 17,688 | 105 | 30.66% |
| ARKK240628C00047000 | 2024-06-18 11:08AM EDT | 47.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 17 | 140 | 31.84% |
| ARKK240628C00047500 | 2024-06-18 3:55PM EDT | 47.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 8 | 104 | 32.23% |
| ARKK240628C00048000 | 2024-06-18 11:49AM EDT | 48.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 4 | 183 | 33.99% |
| ARKK240628C00048500 | 2024-06-18 11:33AM EDT | 48.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 17,660 | 30 | 35.55% |
| ARKK240628C00049000 | 2024-06-17 3:37PM EDT | 49.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 157 | 36.33% |
| ARKK240628C00049500 | 2024-06-18 3:12PM EDT | 49.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 31 | 29 | 36.72% |
| ARKK240628C00050000 | 2024-06-18 11:24AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 205 | 39.06% |
| ARKK240628C00051000 | 2024-06-17 2:45PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 60 | 43.75% |
| ARKK240628C00052000 | 2024-06-18 3:16PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 270 | 29 | 48.44% |
| ARKK240628C00053000 | 2024-06-17 10:20AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 48.44% |
| ARKK240628C00055000 | 2024-06-12 11:15AM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 53.13% |
| ARKK240628C00060000 | 2024-05-15 9:57AM EDT | 60.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | - | 1 | 113.48% |
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 | 174.80% |
| ARKK240628P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 37 | 60.94% |
| ARKK240628P00038000 | 2024-06-17 2:26PM EDT | 38.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 471 | 47.66% |
| ARKK240628P00038500 | 2024-06-17 2:32PM EDT | 38.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 276 | 42.19% |
| ARKK240628P00039000 | 2024-06-18 11:03AM EDT | 39.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 17,621 | 46 | 38.67% |
| ARKK240628P00039500 | 2024-06-18 1:53PM EDT | 39.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 1 | 346 | 39.06% |
| ARKK240628P00040000 | 2024-06-18 10:55AM EDT | 40.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 40 | 306 | 33.99% |
| ARKK240628P00040500 | 2024-06-18 3:58PM EDT | 40.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 51 | 633 | 33.20% |
| ARKK240628P00041000 | 2024-06-18 10:51AM EDT | 41.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 17,616 | 612 | 31.45% |
| ARKK240628P00041500 | 2024-06-18 10:51AM EDT | 41.50 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 54 | 63 | 30.86% |
| ARKK240628P00042000 | 2024-06-18 3:46PM EDT | 42.00 | 0.23 | 0.23 | 0.26 | +0.02 | +9.52% | 61 | 194 | 29.98% |
| ARKK240628P00042500 | 2024-06-18 3:52PM EDT | 42.50 | 0.34 | 0.35 | 0.38 | +0.04 | +13.33% | 17 | 109 | 29.59% |
| ARKK240628P00043000 | 2024-06-18 11:45AM EDT | 43.00 | 0.50 | 0.50 | 0.54 | +0.09 | +21.95% | 43 | 151 | 29.20% |
| ARKK240628P00043500 | 2024-06-18 3:50PM EDT | 43.50 | 0.72 | 0.71 | 0.75 | +0.11 | +18.03% | 62 | 57 | 29.10% |
| ARKK240628P00044000 | 2024-06-18 2:19PM EDT | 44.00 | 0.90 | 0.96 | 1.00 | +0.12 | +15.38% | 59 | 525 | 28.71% |
| ARKK240628P00044500 | 2024-06-17 2:18PM EDT | 44.50 | 0.96 | 1.26 | 1.31 | 0.00 | - | 6 | 30 | 28.76% |
| ARKK240628P00045000 | 2024-06-18 3:46PM EDT | 45.00 | 1.62 | 1.61 | 1.66 | +0.29 | +21.80% | 34 | 189 | 28.71% |
| ARKK240628P00045500 | 2024-06-18 2:48PM EDT | 45.50 | 1.82 | 1.99 | 2.06 | +0.13 | +7.69% | 1 | 93 | 29.20% |
| ARKK240628P00046000 | 2024-06-17 12:47PM EDT | 46.00 | 2.37 | 2.42 | 2.49 | 0.00 | - | 1 | 106 | 29.98% |
| ARKK240628P00046500 | 2024-06-18 2:42PM EDT | 46.50 | 2.72 | 2.72 | 3.70 | -0.01 | -0.37% | 4 | 44 | 66.50% |
| ARKK240628P00047000 | 2024-06-13 1:02PM EDT | 47.00 | 2.69 | 2.42 | 3.45 | 0.00 | - | 1 | 23 | 35.16% |
| ARKK240628P00048000 | 2024-06-14 9:40AM EDT | 48.00 | 3.86 | 3.65 | 5.40 | 0.00 | - | 1 | 1 | 89.65% |
| ARKK240628P00048500 | 2024-06-14 9:30AM EDT | 48.50 | 4.43 | 3.80 | 5.85 | 0.00 | - | 1 | 3 | 92.38% |
| ARKK240628P00049000 | 2024-06-12 3:30PM EDT | 49.00 | 4.00 | 4.30 | 5.95 | 0.00 | - | - | 5 | 79.00% |
| ARKK240628P00050000 | 2024-06-14 10:13AM EDT | 50.00 | 6.26 | 5.30 | 7.40 | 0.00 | - | 1 | 0 | 107.91% |
| ARKK240628P00052000 | 2024-05-31 1:52PM EDT | 52.00 | 9.90 | 7.30 | 9.40 | 0.00 | - | 25 | 0 | 51.56% |
| ARKK240628P00055000 | 2024-06-12 2:37PM EDT | 55.00 | 9.35 | 10.30 | 12.40 | 0.00 | - | - | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.