ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00024000 | 2024-02-22 4:25PM EDT | 24.00 | 25.24 | 24.60 | 27.00 | 0.00 | - | 1 | 0 | 159.91% |
| ARKK240920C00030000 | 2024-05-06 1:48PM EDT | 30.00 | 17.00 | 15.80 | 16.95 | 0.00 | - | 40 | 58 | 63.57% |
| ARKK240920C00032000 | 2024-04-19 1:50PM EDT | 32.00 | 11.70 | 13.90 | 14.20 | 0.00 | - | 6 | 7 | 52.42% |
| ARKK240920C00033000 | 2024-04-19 1:48PM EDT | 33.00 | 10.85 | 13.00 | 13.90 | 0.00 | - | 1 | 5 | 53.81% |
| ARKK240920C00034000 | 2024-04-19 1:15PM EDT | 34.00 | 10.10 | 12.05 | 12.75 | 0.00 | - | 6 | 14 | 55.27% |
| ARKK240920C00035000 | 2024-05-14 9:52AM EDT | 35.00 | 11.55 | 10.30 | 13.00 | 0.00 | - | 3 | 17 | 69.29% |
| ARKK240920C00036000 | 2024-05-10 3:53PM EDT | 36.00 | 8.44 | 10.40 | 11.10 | 0.00 | - | 12 | 57 | 52.86% |
| ARKK240920C00037000 | 2024-05-13 1:44PM EDT | 37.00 | 8.50 | 8.80 | 10.45 | 0.00 | - | 1 | 10 | 53.61% |
| ARKK240920C00038000 | 2024-05-10 2:47PM EDT | 38.00 | 8.98 | 8.75 | 9.45 | +2.03 | +29.21% | 1 | 32 | 49.59% |
| ARKK240920C00039000 | 2024-05-06 3:19PM EDT | 39.00 | 9.13 | 7.95 | 8.20 | 0.00 | - | 3 | 8 | 42.58% |
| ARKK240920C00040000 | 2024-05-15 10:06AM EDT | 40.00 | 7.20 | 7.25 | 7.35 | 0.00 | - | 1 | 215 | 40.48% |
| ARKK240920C00041000 | 2024-05-10 2:01PM EDT | 41.00 | 5.01 | 6.50 | 6.65 | 0.00 | - | 1 | 196 | 39.84% |
| ARKK240920C00042000 | 2024-05-01 10:00AM EDT | 42.00 | 5.30 | 5.80 | 5.95 | 0.00 | - | 2 | 243 | 38.87% |
| ARKK240920C00043000 | 2024-05-14 9:30AM EDT | 43.00 | 4.93 | 5.20 | 5.35 | 0.00 | - | 1 | 55 | 38.57% |
| ARKK240920C00044000 | 2024-05-16 9:43AM EDT | 44.00 | 4.74 | 4.60 | 5.40 | 0.00 | - | 2 | 824 | 44.19% |
| ARKK240920C00045000 | 2024-05-17 10:14AM EDT | 45.00 | 3.85 | 4.05 | 4.70 | -0.28 | -6.78% | 6 | 927 | 42.11% |
| ARKK240920C00046000 | 2024-05-17 2:23PM EDT | 46.00 | 3.45 | 3.55 | 3.65 | -0.15 | -4.17% | 75 | 1,668 | 36.48% |
| ARKK240920C00047000 | 2024-05-17 12:26PM EDT | 47.00 | 3.25 | 2.79 | 3.35 | +0.05 | +1.56% | 42 | 1,112 | 37.57% |
| ARKK240920C00048000 | 2024-05-17 12:56PM EDT | 48.00 | 2.81 | 2.69 | 2.81 | +0.08 | +2.93% | 1 | 1,677 | 36.04% |
| ARKK240920C00049000 | 2024-05-15 3:11PM EDT | 49.00 | 2.64 | 2.36 | 2.47 | 0.00 | - | 465 | 1,326 | 36.04% |
| ARKK240920C00050000 | 2024-05-17 3:52PM EDT | 50.00 | 2.07 | 2.04 | 2.14 | +0.07 | +3.50% | 137 | 5,350 | 35.80% |
| ARKK240920C00051000 | 2024-05-17 2:47PM EDT | 51.00 | 1.72 | 1.75 | 1.83 | -0.06 | -3.37% | 6 | 2,471 | 35.43% |
| ARKK240920C00052000 | 2024-05-17 2:55PM EDT | 52.00 | 1.50 | 1.50 | 1.60 | -0.10 | -6.25% | 1 | 896 | 35.55% |
| ARKK240920C00053000 | 2024-05-17 10:01AM EDT | 53.00 | 1.20 | 1.28 | 1.73 | -0.18 | -13.04% | 2 | 369 | 39.36% |
| ARKK240920C00054000 | 2024-05-15 1:50PM EDT | 54.00 | 1.22 | 1.10 | 1.18 | 0.00 | - | 2 | 1,346 | 35.33% |
| ARKK240920C00055000 | 2024-05-17 1:16PM EDT | 55.00 | 0.98 | 0.94 | 1.00 | -0.05 | -4.85% | 13 | 1,643 | 35.13% |
| ARKK240920C00056000 | 2024-05-15 10:42AM EDT | 56.00 | 0.87 | 0.80 | 1.05 | 0.00 | - | 10 | 505 | 37.77% |
| ARKK240920C00057000 | 2024-05-17 2:55PM EDT | 57.00 | 0.71 | 0.68 | 1.46 | -0.07 | -8.97% | 19 | 571 | 44.87% |
| ARKK240920C00058000 | 2024-05-17 1:19PM EDT | 58.00 | 0.64 | 0.59 | 0.65 | 0.00 | - | 10 | 508 | 35.55% |
| ARKK240920C00059000 | 2024-05-14 1:17PM EDT | 59.00 | 0.57 | 0.48 | 1.77 | 0.00 | - | 1 | 92 | 52.44% |
| ARKK240920C00060000 | 2024-05-17 1:16PM EDT | 60.00 | 0.46 | 0.44 | 0.50 | -0.01 | -2.13% | 168 | 1,339 | 36.08% |
| ARKK240920C00061000 | 2024-05-14 10:36AM EDT | 61.00 | 0.53 | 0.27 | 1.47 | 0.00 | - | 1 | 136 | 52.34% |
| ARKK240920C00062000 | 2024-05-09 10:05AM EDT | 62.00 | 0.35 | 0.24 | 1.34 | 0.00 | - | 1 | 284 | 52.34% |
| ARKK240920C00063000 | 2024-05-15 12:49PM EDT | 63.00 | 0.34 | 0.28 | 0.32 | 0.00 | - | 3 | 362 | 36.43% |
| ARKK240920C00064000 | 2024-04-19 2:53PM EDT | 64.00 | 0.34 | 0.24 | 0.28 | 0.00 | - | 5 | 45 | 36.62% |
| ARKK240920C00065000 | 2024-05-17 10:10AM EDT | 65.00 | 0.21 | 0.21 | 0.25 | -0.03 | -12.50% | 151 | 224 | 37.01% |
| ARKK240920C00066000 | 2024-05-13 3:15PM EDT | 66.00 | 0.21 | 0.13 | 0.88 | 0.00 | - | 6 | 84 | 51.59% |
| ARKK240920C00067000 | 2024-05-17 10:23AM EDT | 67.00 | 0.18 | 0.15 | 0.22 | +0.02 | +12.50% | 2 | 56 | 38.38% |
| ARKK240920C00068000 | 2024-05-17 10:17AM EDT | 68.00 | 0.18 | 0.12 | 1.41 | -0.09 | -33.33% | 2 | 193 | 52.30% |
| ARKK240920C00070000 | 2024-05-17 2:40PM EDT | 70.00 | 0.12 | 0.06 | 1.38 | -0.10 | -45.45% | 7 | 422 | 54.00% |
| ARKK240920C00075000 | 2024-05-17 11:06AM EDT | 75.00 | 0.14 | 0.04 | 0.51 | -0.01 | -6.67% | 2 | 253 | 55.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00023000 | 2024-05-08 2:30PM EDT | 23.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 2 | 91 | 85.45% |
| ARKK240920P00024000 | 2024-05-09 1:26PM EDT | 24.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 45 | 80.96% |
| ARKK240920P00025000 | 2024-05-16 11:51AM EDT | 25.00 | 0.08 | 0.01 | 1.31 | 0.00 | - | 2 | 314 | 76.95% |
| ARKK240920P00026000 | 2024-05-15 9:52AM EDT | 26.00 | 0.12 | 0.01 | 1.32 | 0.00 | - | 6 | 38 | 72.95% |
| ARKK240920P00027000 | 2024-05-15 10:59AM EDT | 27.00 | 0.13 | 0.03 | 1.34 | +0.01 | +8.33% | 2 | 29 | 69.48% |
| ARKK240920P00028000 | 2024-05-17 10:20AM EDT | 28.00 | 0.18 | 0.06 | 0.23 | +0.08 | +80.00% | 2 | 23 | 50.49% |
| ARKK240920P00029000 | 2024-05-17 10:21AM EDT | 29.00 | 0.22 | 0.06 | 0.27 | +0.03 | +15.79% | 2 | 50 | 49.02% |
| ARKK240920P00030000 | 2024-05-16 10:55AM EDT | 30.00 | 0.24 | 0.07 | 0.32 | +0.03 | +14.29% | 2 | 664 | 47.75% |
| ARKK240920P00031000 | 2024-05-17 10:22AM EDT | 31.00 | 0.28 | 0.16 | 0.39 | +0.04 | +16.67% | 2 | 87 | 46.83% |
| ARKK240920P00032000 | 2024-05-06 11:18AM EDT | 32.00 | 0.34 | 0.24 | 1.39 | 0.00 | - | 21 | 172 | 53.81% |
| ARKK240920P00033000 | 2024-05-14 10:39AM EDT | 33.00 | 0.37 | 0.26 | 1.52 | 0.00 | - | 1 | 96 | 51.76% |
| ARKK240920P00034000 | 2024-05-10 11:20AM EDT | 34.00 | 0.68 | 0.35 | 0.44 | 0.00 | - | 2 | 66 | 38.92% |
| ARKK240920P00035000 | 2024-05-17 2:13PM EDT | 35.00 | 0.51 | 0.45 | 0.53 | 0.00 | - | 3 | 531 | 37.89% |
| ARKK240920P00036000 | 2024-05-15 3:40PM EDT | 36.00 | 0.64 | 0.56 | 1.20 | 0.00 | - | 6 | 766 | 46.29% |
| ARKK240920P00037000 | 2024-05-16 3:38PM EDT | 37.00 | 0.82 | 0.71 | 0.80 | 0.00 | - | 1 | 1,697 | 36.55% |
| ARKK240920P00038000 | 2024-05-17 10:20AM EDT | 38.00 | 1.01 | 0.89 | 1.14 | +0.02 | +2.02% | 5 | 344 | 38.31% |
| ARKK240920P00039000 | 2024-05-17 2:50PM EDT | 39.00 | 1.16 | 1.08 | 1.15 | -0.12 | -9.38% | 56 | 184 | 34.96% |
| ARKK240920P00040000 | 2024-05-17 3:38PM EDT | 40.00 | 1.37 | 1.30 | 1.38 | -0.10 | -6.80% | 49 | 1,120 | 34.33% |
| ARKK240920P00041000 | 2024-05-17 3:12PM EDT | 41.00 | 1.63 | 1.54 | 1.64 | -0.08 | -4.68% | 6 | 241 | 33.64% |
| ARKK240920P00042000 | 2024-05-17 10:14AM EDT | 42.00 | 2.13 | 1.88 | 2.06 | +0.15 | +7.58% | 20 | 131 | 34.28% |
| ARKK240920P00043000 | 2024-05-16 1:30PM EDT | 43.00 | 2.46 | 2.19 | 2.34 | 0.00 | - | 13 | 1,577 | 32.98% |
| ARKK240920P00044000 | 2024-05-17 3:23PM EDT | 44.00 | 2.69 | 2.53 | 2.69 | -0.09 | -3.24% | 2,505 | 611 | 32.03% |
| ARKK240920P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 3.10 | 3.05 | 3.15 | -0.25 | -7.46% | 179 | 1,081 | 31.71% |
| ARKK240920P00046000 | 2024-05-17 3:56PM EDT | 46.00 | 3.60 | 3.55 | 3.65 | -1.05 | -22.58% | 12 | 1,481 | 31.35% |
| ARKK240920P00047000 | 2024-05-16 10:50AM EDT | 47.00 | 4.30 | 4.10 | 4.20 | 0.00 | - | 115 | 1,529 | 31.02% |
| ARKK240920P00048000 | 2024-05-17 11:50AM EDT | 48.00 | 4.75 | 3.65 | 4.80 | -0.12 | -2.46% | 3 | 832 | 30.74% |
| ARKK240920P00049000 | 2024-05-02 9:54AM EDT | 49.00 | 6.85 | 5.30 | 6.25 | 0.00 | - | 72 | 437 | 38.27% |
| ARKK240920P00050000 | 2024-05-17 10:38AM EDT | 50.00 | 6.24 | 5.50 | 6.10 | +0.34 | +5.76% | 1 | 6,828 | 29.86% |
| ARKK240920P00051000 | 2024-05-10 11:11AM EDT | 51.00 | 8.79 | 6.70 | 7.65 | 0.00 | - | 60 | 391 | 38.21% |
| ARKK240920P00052000 | 2024-05-09 2:32PM EDT | 52.00 | 8.73 | 7.45 | 7.60 | 0.00 | - | 1 | 203 | 29.37% |
| ARKK240920P00053000 | 2024-04-22 3:52PM EDT | 53.00 | 10.94 | 7.20 | 8.40 | 0.00 | - | 4 | 194 | 29.10% |
| ARKK240920P00054000 | 2024-05-02 2:06PM EDT | 54.00 | 10.01 | 8.35 | 9.65 | 0.00 | - | 1 | 95 | 34.38% |
| ARKK240920P00055000 | 2024-05-17 10:37AM EDT | 55.00 | 10.20 | 9.45 | 10.45 | +0.23 | +2.31% | 1 | 58 | 33.84% |
| ARKK240920P00056000 | 2024-05-10 11:11AM EDT | 56.00 | 13.42 | 10.80 | 10.95 | 0.00 | - | 60 | 341 | 27.88% |
| ARKK240920P00057000 | 2024-04-22 11:41AM EDT | 57.00 | 15.28 | 11.40 | 12.60 | 0.00 | - | 1 | 9 | 39.70% |
| ARKK240920P00058000 | 2024-03-14 9:42AM EDT | 58.00 | 10.15 | 12.15 | 12.30 | 0.00 | - | 10 | 33 | 0.00% |
| ARKK240920P00059000 | 2024-03-13 2:07PM EDT | 59.00 | 10.45 | 12.15 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| ARKK240920P00060000 | 2024-05-13 11:55AM EDT | 60.00 | 15.65 | 13.55 | 14.70 | 0.00 | - | 55 | 111 | 27.54% |
| ARKK240920P00061000 | 2024-04-09 3:21PM EDT | 61.00 | 13.28 | 15.85 | 17.90 | 0.00 | - | 1 | 1 | 50.49% |
| ARKK240920P00062000 | 2024-04-16 10:20AM EDT | 62.00 | 18.20 | 15.55 | 17.65 | 0.00 | - | 1 | 1 | 49.02% |
| ARKK240920P00070000 | 2024-04-17 12:24PM EDT | 70.00 | 26.95 | 23.40 | 25.05 | 0.00 | - | - | 0 | 49.51% |
© 2024 Yahoo. All rights reserved.