ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00030000 | 2024-04-10 9:52AM EDT | 30.00 | 17.25 | 11.55 | 12.55 | 0.00 | - | 1 | 2 | 121.09% |
| ARKK240426C00035000 | 2024-04-17 12:11PM EDT | 35.00 | 8.07 | 7.00 | 7.10 | -0.13 | -1.59% | 8 | 3 | 71.88% |
| ARKK240426C00040000 | 2024-04-19 3:24PM EDT | 40.00 | 2.20 | 2.27 | 2.52 | -1.36 | -38.20% | 75 | 868 | 56.45% |
| ARKK240426C00041000 | 2024-04-19 3:42PM EDT | 41.00 | 1.50 | 1.52 | 1.56 | -0.95 | -38.78% | 103 | 30 | 42.77% |
| ARKK240426C00042000 | 2024-04-19 3:58PM EDT | 42.00 | 0.92 | 0.91 | 0.95 | -0.60 | -39.47% | 504 | 192 | 40.92% |
| ARKK240426C00043000 | 2024-04-19 3:55PM EDT | 43.00 | 0.49 | 0.49 | 0.51 | -0.49 | -50.00% | 1,076 | 233 | 39.45% |
| ARKK240426C00044000 | 2024-04-19 3:59PM EDT | 44.00 | 0.24 | 0.22 | 0.24 | -0.29 | -54.72% | 11,870 | 2,327 | 38.38% |
| ARKK240426C00045000 | 2024-04-19 3:47PM EDT | 45.00 | 0.11 | 0.09 | 0.11 | -0.14 | -56.00% | 213 | 8,281 | 38.87% |
| ARKK240426C00045500 | 2024-04-19 3:42PM EDT | 45.50 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 79 | 465 | 38.67% |
| ARKK240426C00046000 | 2024-04-19 3:55PM EDT | 46.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 621 | 4,754 | 39.84% |
| ARKK240426C00046500 | 2024-04-19 3:57PM EDT | 46.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 102 | 212 | 39.45% |
| ARKK240426C00047000 | 2024-04-19 3:30PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 111 | 530 | 42.97% |
| ARKK240426C00047500 | 2024-04-19 2:35PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 230 | 409 | 43.36% |
| ARKK240426C00048000 | 2024-04-19 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 1,794 | 46.48% |
| ARKK240426C00048500 | 2024-04-19 3:43PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 624 | 131 | 45.31% |
| ARKK240426C00049000 | 2024-04-19 3:41PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 275 | 337 | 47.66% |
| ARKK240426C00049500 | 2024-04-18 11:59AM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 794 | 847 | 50.00% |
| ARKK240426C00050000 | 2024-04-19 2:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 375 | 53.13% |
| ARKK240426C00050500 | 2024-04-19 11:52AM EDT | 50.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 92 | 56.25% |
| ARKK240426C00051000 | 2024-04-19 12:46PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 212 | 53.13% |
| ARKK240426C00051500 | 2024-04-19 10:44AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 56.25% |
| ARKK240426C00052000 | 2024-04-19 3:38PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 59.38% |
| ARKK240426C00052500 | 2024-04-15 11:58AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 537 | 65.63% |
| ARKK240426C00053000 | 2024-04-18 3:11PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 369 | 68.75% |
| ARKK240426C00053500 | 2024-04-17 2:19PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 655 | 65.63% |
| ARKK240426C00054000 | 2024-04-18 12:29PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 117 | 76.56% |
| ARKK240426C00054500 | 2024-04-10 3:21PM EDT | 54.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 99.61% |
| ARKK240426C00055000 | 2024-04-16 10:34AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 196 | 102.34% |
| ARKK240426C00055500 | 2024-04-11 1:05PM EDT | 55.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 105.08% |
| ARKK240426C00056000 | 2024-04-16 10:34AM EDT | 56.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 26 | 107.81% |
| ARKK240426C00057000 | 2024-04-19 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 103 | 85.94% |
| ARKK240426C00058000 | 2024-04-18 10:10AM EDT | 58.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 38 | 95.31% |
| ARKK240426C00059000 | 2024-04-02 9:45AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 123.44% |
| ARKK240426C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.17 | -0.20 | -95.24% | 1 | 30 | 131.25% |
| ARKK240426C00065000 | 2024-04-11 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 151.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00035000 | 2024-04-19 3:53PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 23 | 1 | 56.25% |
| ARKK240426P00040000 | 2024-04-19 3:57PM EDT | 40.00 | 0.24 | 0.24 | 0.26 | +0.10 | +71.43% | 2,045 | 4,882 | 41.50% |
| ARKK240426P00041000 | 2024-04-19 3:59PM EDT | 41.00 | 0.48 | 0.48 | 0.50 | +0.17 | +54.84% | 786 | 609 | 39.84% |
| ARKK240426P00042000 | 2024-04-19 3:57PM EDT | 42.00 | 0.88 | 0.86 | 0.90 | +0.33 | +60.00% | 531 | 907 | 38.77% |
| ARKK240426P00043000 | 2024-04-19 3:59PM EDT | 43.00 | 1.45 | 1.43 | 1.47 | +0.51 | +54.26% | 1,225 | 6,643 | 37.50% |
| ARKK240426P00044000 | 2024-04-19 3:53PM EDT | 44.00 | 2.21 | 2.16 | 2.22 | +0.68 | +44.44% | 1,906 | 617 | 37.11% |
| ARKK240426P00045000 | 2024-04-19 2:40PM EDT | 45.00 | 3.27 | 3.00 | 3.10 | +0.96 | +41.56% | 128 | 1,085 | 37.89% |
| ARKK240426P00045500 | 2024-04-19 3:22PM EDT | 45.50 | 3.64 | 3.45 | 3.60 | +1.00 | +37.88% | 9 | 268 | 42.19% |
| ARKK240426P00046000 | 2024-04-19 3:40PM EDT | 46.00 | 4.15 | 3.95 | 4.05 | +1.00 | +31.75% | 98 | 312 | 39.84% |
| ARKK240426P00046500 | 2024-04-19 3:07PM EDT | 46.50 | 4.55 | 4.45 | 4.55 | +1.10 | +31.88% | 6 | 100 | 43.36% |
| ARKK240426P00047000 | 2024-04-19 3:47PM EDT | 47.00 | 5.16 | 4.90 | 5.05 | +1.16 | +29.00% | 43 | 701 | 47.27% |
| ARKK240426P00047500 | 2024-04-19 1:01PM EDT | 47.50 | 5.66 | 4.95 | 5.55 | +1.16 | +25.78% | 17 | 318 | 50.78% |
| ARKK240426P00048000 | 2024-04-19 12:30PM EDT | 48.00 | 5.84 | 4.95 | 7.05 | +0.74 | +14.51% | 2 | 200 | 128.81% |
| ARKK240426P00048500 | 2024-04-19 1:16PM EDT | 48.50 | 6.16 | 5.45 | 7.55 | +0.66 | +12.00% | 4 | 100 | 134.08% |
| ARKK240426P00049000 | 2024-04-19 3:43PM EDT | 49.00 | 7.20 | 5.95 | 8.05 | +1.26 | +21.21% | 1 | 15 | 139.26% |
| ARKK240426P00049500 | 2024-04-17 2:27PM EDT | 49.50 | 6.15 | 6.45 | 8.55 | 0.00 | - | 2 | 0 | 144.34% |
| ARKK240426P00050000 | 2024-04-17 2:30PM EDT | 50.00 | 6.65 | 7.65 | 8.05 | 0.00 | - | 140 | 2 | 67.19% |
| ARKK240426P00050500 | 2024-04-17 2:42PM EDT | 50.50 | 6.95 | 7.45 | 8.55 | 0.00 | - | 1 | 0 | 70.31% |
| ARKK240426P00051000 | 2024-04-16 2:09PM EDT | 51.00 | 6.96 | 7.95 | 9.05 | 0.00 | - | 1 | 0 | 73.44% |
| ARKK240426P00051500 | 2024-04-12 3:04PM EDT | 51.50 | 5.15 | 8.45 | 9.55 | 0.00 | - | 1 | 0 | 76.17% |
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 52.00 | 6.15 | 8.95 | 11.05 | 0.00 | - | 4 | 0 | 50.00% |
| ARKK240426P00052500 | 2024-04-09 9:32AM EDT | 52.50 | 4.30 | 9.45 | 10.55 | 0.00 | - | 1 | 0 | 82.03% |
| ARKK240426P00053000 | 2024-04-17 12:11PM EDT | 53.00 | 9.85 | 9.95 | 11.05 | 0.00 | - | 1 | 0 | 85.16% |
| ARKK240426P00053500 | 2024-04-12 3:06PM EDT | 53.50 | 7.09 | 9.90 | 11.85 | 0.00 | - | 31 | 0 | 129.79% |
| ARKK240426P00054000 | 2024-04-12 10:41AM EDT | 54.00 | 6.70 | 10.95 | 12.05 | 0.00 | - | 2 | 1 | 90.63% |
| ARKK240426P00055000 | 2024-03-11 1:35PM EDT | 55.00 | 5.04 | 7.40 | 8.55 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240426P00057000 | 2024-04-17 12:11PM EDT | 57.00 | 13.85 | 13.95 | 15.05 | 0.00 | - | 2 | 0 | 106.25% |
| ARKK240426P00060000 | 2024-04-15 3:09PM EDT | 60.00 | 15.60 | 16.95 | 18.50 | 0.00 | - | - | 0 | 187.11% |
© 2024 Yahoo. All rights reserved.