ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719C00031000 | 2024-04-23 11:21AM EDT | 31.00 | 13.46 | 14.30 | 15.60 | 0.00 | - | - | 1 | 70.31% |
| ARKK240719C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.75 | 12.55 | 13.40 | 0.00 | - | - | 1 | 62.01% |
| ARKK240719C00034000 | 2024-05-06 3:48PM EDT | 34.00 | 12.90 | 11.60 | 12.70 | 0.00 | - | 1 | 14 | 62.79% |
| ARKK240719C00035000 | 2024-05-17 12:40PM EDT | 35.00 | 10.92 | 9.85 | 11.35 | +1.87 | +20.66% | 36 | 3 | 63.28% |
| ARKK240719C00036000 | 2024-05-02 12:17PM EDT | 36.00 | 9.04 | 9.75 | 9.95 | 0.00 | - | 1 | 2 | 48.19% |
| ARKK240719C00037000 | 2024-05-16 12:54PM EDT | 37.00 | 8.79 | 7.80 | 9.65 | 0.00 | - | 1 | 26 | 60.16% |
| ARKK240719C00038000 | 2024-05-17 3:30PM EDT | 38.00 | 7.91 | 7.90 | 9.10 | +0.01 | +0.13% | 1 | 26 | 52.15% |
| ARKK240719C00039000 | 2024-05-17 11:24AM EDT | 39.00 | 6.94 | 7.05 | 7.35 | +0.17 | +2.51% | 1 | 6 | 44.39% |
| ARKK240719C00040000 | 2024-05-17 3:39PM EDT | 40.00 | 6.25 | 6.20 | 6.35 | +0.33 | +5.57% | 61 | 44 | 39.70% |
| ARKK240719C00041000 | 2024-05-16 2:45PM EDT | 41.00 | 5.32 | 5.40 | 5.60 | 0.00 | - | 6 | 17 | 39.36% |
| ARKK240719C00042000 | 2024-05-17 10:31AM EDT | 42.00 | 4.55 | 4.65 | 4.85 | -0.10 | -2.15% | 1 | 32 | 38.28% |
| ARKK240719C00043000 | 2024-05-13 9:30AM EDT | 43.00 | 2.87 | 3.95 | 5.05 | 0.00 | - | 1 | 47 | 50.15% |
| ARKK240719C00044000 | 2024-05-15 2:55PM EDT | 44.00 | 3.65 | 3.30 | 3.45 | 0.00 | - | 60 | 257 | 35.67% |
| ARKK240719C00045000 | 2024-05-17 2:07PM EDT | 45.00 | 2.77 | 2.78 | 2.93 | +0.11 | +4.14% | 43 | 16,365 | 35.74% |
| ARKK240719C00046000 | 2024-05-17 12:53PM EDT | 46.00 | 2.39 | 2.28 | 2.50 | +0.06 | +2.58% | 8 | 1,487 | 36.26% |
| ARKK240719C00047000 | 2024-05-17 11:40AM EDT | 47.00 | 1.89 | 1.84 | 1.95 | -0.05 | -2.58% | 21 | 863 | 34.38% |
| ARKK240719C00048000 | 2024-05-17 3:32PM EDT | 48.00 | 1.48 | 1.32 | 1.55 | -0.01 | -0.67% | 72 | 4,573 | 33.74% |
| ARKK240719C00049000 | 2024-05-17 3:01PM EDT | 49.00 | 1.14 | 1.18 | 1.24 | -0.30 | -20.83% | 7 | 297 | 33.57% |
| ARKK240719C00050000 | 2024-05-17 2:26PM EDT | 50.00 | 0.90 | 0.93 | 1.06 | -0.04 | -4.26% | 661 | 9,949 | 34.64% |
| ARKK240719C00051000 | 2024-05-17 10:23AM EDT | 51.00 | 0.70 | 0.73 | 0.78 | -0.07 | -9.09% | 10 | 2,775 | 33.50% |
| ARKK240719C00052000 | 2024-05-17 2:26PM EDT | 52.00 | 0.56 | 0.57 | 0.63 | -0.08 | -12.50% | 55 | 1,972 | 33.84% |
| ARKK240719C00053000 | 2024-05-17 2:14PM EDT | 53.00 | 0.44 | 0.43 | 1.59 | -0.07 | -13.73% | 66 | 460 | 53.30% |
| ARKK240719C00054000 | 2024-05-15 1:06PM EDT | 54.00 | 0.49 | 0.35 | 0.41 | 0.00 | - | 1 | 182 | 34.57% |
| ARKK240719C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 47 | 4,570 | 34.67% |
| ARKK240719C00060000 | 2024-05-17 2:55PM EDT | 60.00 | 0.10 | 0.06 | 1.39 | -0.05 | -33.33% | 12 | 4,720 | 56.45% |
| ARKK240719C00065000 | 2024-05-13 10:31AM EDT | 65.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 2 | 5 | 54.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719P00025000 | 2024-05-01 10:38AM EDT | 25.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 0 | 124.17% |
| ARKK240719P00030000 | 2024-05-14 1:53PM EDT | 30.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 3 | 40 | 56.64% |
| ARKK240719P00031000 | 2024-05-13 10:30AM EDT | 31.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 32 | 75.49% |
| ARKK240719P00032000 | 2024-05-17 10:14AM EDT | 32.00 | 0.09 | 0.01 | 0.20 | +0.04 | +80.00% | 2 | 29 | 52.73% |
| ARKK240719P00033000 | 2024-05-15 10:57AM EDT | 33.00 | 0.13 | 0.02 | 1.32 | 0.00 | - | 2 | 61 | 66.60% |
| ARKK240719P00034000 | 2024-05-17 10:15AM EDT | 34.00 | 0.14 | 0.03 | 1.10 | 0.00 | - | 2 | 349 | 58.84% |
| ARKK240719P00035000 | 2024-05-15 3:04PM EDT | 35.00 | 0.14 | 0.05 | 0.17 | 0.00 | - | 29 | 1,043 | 40.04% |
| ARKK240719P00036000 | 2024-05-17 12:26PM EDT | 36.00 | 0.15 | 0.15 | 0.22 | -0.04 | -21.05% | 4 | 80 | 38.67% |
| ARKK240719P00037000 | 2024-05-17 2:46PM EDT | 37.00 | 0.23 | 0.19 | 0.24 | -0.02 | -8.00% | 10 | 100 | 35.84% |
| ARKK240719P00038000 | 2024-05-17 2:55PM EDT | 38.00 | 0.30 | 0.26 | 1.41 | -0.12 | -28.57% | 29 | 179 | 59.18% |
| ARKK240719P00039000 | 2024-05-17 3:57PM EDT | 39.00 | 0.40 | 0.40 | 0.44 | -0.07 | -14.89% | 209 | 3,334 | 34.23% |
| ARKK240719P00040000 | 2024-05-17 3:52PM EDT | 40.00 | 0.63 | 0.54 | 0.59 | -0.01 | -1.56% | 154 | 8,067 | 33.55% |
| ARKK240719P00041000 | 2024-05-17 1:08PM EDT | 41.00 | 0.75 | 0.59 | 0.79 | -0.16 | -17.58% | 38 | 392 | 33.06% |
| ARKK240719P00042000 | 2024-05-17 1:52PM EDT | 42.00 | 1.01 | 0.97 | 1.05 | -0.03 | -2.88% | 39 | 735 | 32.76% |
| ARKK240719P00043000 | 2024-05-17 3:35PM EDT | 43.00 | 1.33 | 1.20 | 1.36 | -0.52 | -28.11% | 24 | 251 | 32.35% |
| ARKK240719P00044000 | 2024-05-17 12:18PM EDT | 44.00 | 1.70 | 1.51 | 1.69 | +0.04 | +2.41% | 13 | 193 | 31.40% |
| ARKK240719P00045000 | 2024-05-17 3:48PM EDT | 45.00 | 2.10 | 2.05 | 2.11 | -0.14 | -6.25% | 50 | 648 | 30.84% |
| ARKK240719P00046000 | 2024-05-17 12:01PM EDT | 46.00 | 2.52 | 2.51 | 2.62 | -0.33 | -11.58% | 56 | 93 | 30.59% |
| ARKK240719P00047000 | 2024-05-17 2:24PM EDT | 47.00 | 3.35 | 3.10 | 3.20 | +0.09 | +2.76% | 193 | 51 | 30.37% |
| ARKK240719P00048000 | 2024-05-17 11:51AM EDT | 48.00 | 3.77 | 2.96 | 3.85 | -0.15 | -3.83% | 2 | 21 | 30.25% |
| ARKK240719P00049000 | 2024-05-13 11:08AM EDT | 49.00 | 5.06 | 3.80 | 4.55 | 0.00 | - | 3 | 148 | 29.98% |
| ARKK240719P00050000 | 2024-05-16 12:06PM EDT | 50.00 | 5.42 | 5.20 | 5.30 | 0.00 | - | 1 | 42 | 29.64% |
| ARKK240719P00051000 | 2024-04-25 9:33AM EDT | 51.00 | 8.91 | 6.00 | 6.10 | 0.00 | - | 2 | 4 | 29.30% |
| ARKK240719P00052000 | 2024-05-09 2:32PM EDT | 52.00 | 8.21 | 5.80 | 7.15 | 0.00 | - | 1 | 1 | 33.28% |
| ARKK240719P00055000 | 2024-05-09 12:20PM EDT | 55.00 | 10.95 | 8.80 | 9.75 | 0.00 | - | 2 | 2 | 30.91% |
| ARKK240719P00060000 | 2024-04-29 12:39PM EDT | 60.00 | 14.56 | 13.75 | 15.60 | 0.00 | - | - | 0 | 63.38% |
| ARKK240719P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 19.10 | 18.95 | 19.65 | 0.00 | - | 48 | 0 | 44.14% |
© 2024 Yahoo. All rights reserved.