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
51,001.00 +359.36 (+0.71%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240705C00037000 | 2024-06-11 2:07PM EDT | 37.00 | 7.10 | 6.70 | 6.85 | 0.00 | - | 1 | 12 | 54.49% |
| ARKK240705C00038500 | 2024-06-06 2:05PM EDT | 38.50 | 6.65 | 4.25 | 6.35 | 0.00 | - | - | 1 | 87.70% |
| ARKK240705C00040000 | 2024-06-17 1:40PM EDT | 40.00 | 4.30 | 3.80 | 4.85 | 0.00 | - | 1 | 113 | 54.44% |
| ARKK240705C00041000 | 2024-06-07 1:16PM EDT | 41.00 | 3.80 | 2.94 | 4.00 | 0.00 | - | 5 | 5 | 50.10% |
| ARKK240705C00041500 | 2024-06-18 2:05PM EDT | 41.50 | 2.57 | 2.23 | 2.60 | -0.58 | -18.41% | 2 | 5 | 33.01% |
| ARKK240705C00042000 | 2024-06-18 1:02PM EDT | 42.00 | 2.31 | 1.77 | 2.60 | -1.54 | -40.00% | 3 | 11 | 44.04% |
| ARKK240705C00042500 | 2024-06-18 10:40AM EDT | 42.50 | 2.06 | 1.78 | 2.24 | -0.31 | -13.08% | 5 | 10 | 42.63% |
| ARKK240705C00043000 | 2024-06-18 11:17AM EDT | 43.00 | 1.48 | 1.45 | 1.86 | +0.03 | +2.07% | 2 | 57 | 40.09% |
| ARKK240705C00043500 | 2024-06-17 3:41PM EDT | 43.50 | 1.61 | 1.17 | 1.21 | 0.00 | - | 15 | 6 | 29.79% |
| ARKK240705C00044000 | 2024-06-18 1:43PM EDT | 44.00 | 1.04 | 0.92 | 0.96 | +0.08 | +8.33% | 8 | 134 | 29.49% |
| ARKK240705C00044500 | 2024-06-17 9:30AM EDT | 44.50 | 0.80 | 0.71 | 0.95 | -0.01 | -1.23% | 3 | 30 | 34.77% |
| ARKK240705C00045000 | 2024-06-18 12:22PM EDT | 45.00 | 0.66 | 0.54 | 0.57 | -0.17 | -20.48% | 5 | 201 | 29.00% |
| ARKK240705C00045500 | 2024-06-18 1:30PM EDT | 45.50 | 0.46 | 0.40 | 0.43 | -0.08 | -14.81% | 6 | 11 | 28.96% |
| ARKK240705C00046000 | 2024-06-18 2:52PM EDT | 46.00 | 0.32 | 0.29 | 0.32 | -0.17 | -34.69% | 15 | 79 | 28.96% |
| ARKK240705C00046500 | 2024-06-18 10:40AM EDT | 46.50 | 0.22 | 0.22 | 0.30 | -0.15 | -40.54% | 22 | 66 | 31.64% |
| ARKK240705C00047000 | 2024-06-18 12:02PM EDT | 47.00 | 0.19 | 0.16 | 0.18 | -0.08 | -29.63% | 47 | 358 | 29.59% |
| ARKK240705C00047500 | 2024-06-17 12:50PM EDT | 47.50 | 0.16 | 0.11 | 0.14 | 0.00 | - | 45 | 68 | 30.27% |
| ARKK240705C00048000 | 2024-06-17 12:45PM EDT | 48.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 4 | 70 | 31.06% |
| ARKK240705C00048500 | 2024-06-12 11:53AM EDT | 48.50 | 0.41 | 0.06 | 0.08 | 0.00 | - | 4 | 20 | 31.25% |
| ARKK240705C00049000 | 2024-06-18 9:46AM EDT | 49.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 10 | 67 | 32.62% |
| ARKK240705C00049500 | 2024-06-17 2:15PM EDT | 49.50 | 0.07 | 0.02 | 0.09 | 0.00 | - | 1 | 2 | 36.72% |
| ARKK240705C00050000 | 2024-06-17 1:51PM EDT | 50.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 19 | 31 | 35.94% |
| ARKK240705C00050500 | 2024-06-12 3:40PM EDT | 50.50 | 0.10 | 0.01 | 0.14 | 0.00 | - | 6 | 9 | 45.31% |
| ARKK240705C00051000 | 2024-06-12 3:08PM EDT | 51.00 | 0.11 | 0.01 | 0.56 | 0.00 | - | 4 | 16 | 56.84% |
| ARKK240705C00052000 | 2024-06-06 3:56PM EDT | 52.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 20 | 20 | 57.23% |
| ARKK240705C00055000 | 2024-06-06 1:26PM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 69.73% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240705P00035000 | 2024-06-14 1:32PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 83.79% |
| ARKK240705P00037000 | 2024-06-18 2:54PM EDT | 37.00 | 0.03 | 0.01 | 0.37 | -0.02 | -40.00% | 1 | 43 | 56.06% |
| ARKK240705P00038000 | 2024-06-18 2:53PM EDT | 38.00 | 0.05 | 0.03 | 0.11 | +0.01 | +25.00% | 8 | 66 | 42.97% |
| ARKK240705P00038500 | 2024-06-17 12:03PM EDT | 38.50 | 0.06 | 0.06 | 0.57 | 0.00 | - | 66 | 112 | 52.73% |
| ARKK240705P00039000 | 2024-06-17 10:04AM EDT | 39.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 52 | 138 | 35.74% |
| ARKK240705P00039500 | 2024-06-17 9:32AM EDT | 39.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 1 | 152 | 32.62% |
| ARKK240705P00040000 | 2024-06-18 11:19AM EDT | 40.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 3 | 71 | 32.72% |
| ARKK240705P00040500 | 2024-06-18 9:49AM EDT | 40.50 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 2 | 347 | 31.45% |
| ARKK240705P00041000 | 2024-06-18 10:50AM EDT | 41.00 | 0.23 | 0.21 | 0.24 | -0.06 | -20.69% | 6 | 233 | 30.08% |
| ARKK240705P00041500 | 2024-06-18 10:53AM EDT | 41.50 | 0.32 | 0.30 | 0.33 | -0.03 | -8.57% | 3 | 85 | 29.79% |
| ARKK240705P00042000 | 2024-06-18 12:12PM EDT | 42.00 | 0.42 | 0.40 | 0.44 | +0.07 | +20.00% | 2 | 121 | 29.25% |
| ARKK240705P00042500 | 2024-06-18 11:05AM EDT | 42.50 | 0.58 | 0.54 | 0.58 | -0.03 | -4.92% | 1 | 29 | 28.81% |
| ARKK240705P00043000 | 2024-06-18 3:06PM EDT | 43.00 | 0.72 | 0.72 | 0.76 | +0.17 | +30.91% | 3 | 84 | 28.57% |
| ARKK240705P00043500 | 2024-06-18 3:51PM EDT | 43.50 | 0.93 | 0.93 | 0.97 | +0.17 | +22.37% | 50 | 104 | 28.17% |
| ARKK240705P00044000 | 2024-06-17 9:40AM EDT | 44.00 | 1.35 | 1.18 | 1.22 | 0.00 | - | 4 | 53 | 27.88% |
| ARKK240705P00044500 | 2024-06-14 3:14PM EDT | 44.50 | 1.47 | 1.46 | 1.58 | 0.00 | - | 8 | 12 | 29.59% |
| ARKK240705P00045000 | 2024-06-18 1:43PM EDT | 45.00 | 1.72 | 1.78 | 1.84 | +0.17 | +10.97% | 10 | 61 | 27.54% |
| ARKK240705P00045500 | 2024-06-18 1:02PM EDT | 45.50 | 2.08 | 2.14 | 2.20 | +0.29 | +16.20% | 3 | 3 | 27.34% |
| ARKK240705P00047000 | 2024-06-13 11:50AM EDT | 47.00 | 2.80 | 3.40 | 3.50 | 0.00 | - | 3 | 5 | 29.59% |
| ARKK240705P00048000 | 2024-06-17 2:07PM EDT | 48.00 | 3.70 | 3.30 | 4.45 | 0.00 | - | 20 | 22 | 32.32% |
| ARKK240705P00050000 | 2024-06-17 12:07PM EDT | 50.00 | 6.33 | 5.30 | 7.40 | 0.00 | - | 1 | 2 | 82.76% |
| ARKK240705P00051000 | 2024-05-31 10:28AM EDT | 51.00 | 8.45 | 6.25 | 8.30 | 0.00 | - | 1 | 0 | 85.74% |
| ARKK240705P00052000 | 2024-06-05 2:20PM EDT | 52.00 | 7.38 | 7.30 | 8.50 | 0.00 | - | - | 0 | 55.18% |
| ARKK240705P00055000 | 2024-06-12 12:01PM EDT | 55.00 | 9.30 | 10.30 | 12.40 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.