UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,558.08 +2,554.71 (+4.91%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524C00030000 | 2024-05-10 1:27PM EDT | 30.00 | 13.00 | 14.55 | 15.65 | 0.00 | - | 8 | 21 | 171.88% |
| ARKK240524C00035000 | 2024-05-14 12:10PM EDT | 35.00 | 10.66 | 10.55 | 10.70 | 0.00 | - | 8 | 11 | 103.13% |
| ARKK240524C00036000 | 2024-05-10 1:23PM EDT | 36.00 | 7.05 | 9.55 | 10.75 | 0.00 | - | - | 0 | 179.10% |
| ARKK240524C00038500 | 2024-05-10 1:27PM EDT | 38.50 | 4.60 | 7.05 | 7.95 | 0.00 | - | 6 | 12 | 127.54% |
| ARKK240524C00039000 | 2024-05-10 1:44PM EDT | 39.00 | 4.16 | 6.55 | 6.70 | 0.00 | - | 1 | 0 | 65.63% |
| ARKK240524C00040000 | 2024-05-17 9:48AM EDT | 40.00 | 5.52 | 5.55 | 5.95 | +0.57 | +11.52% | 2 | 0 | 80.47% |
| ARKK240524C00040500 | 2024-04-29 3:00PM EDT | 40.50 | 5.10 | 4.10 | 5.45 | 0.00 | - | - | 2 | 95.02% |
| ARKK240524C00041000 | 2024-05-20 2:07PM EDT | 41.00 | 4.30 | 4.55 | 5.05 | -0.15 | -3.37% | 2 | 0 | 74.22% |
| ARKK240524C00041500 | 2024-05-13 11:40AM EDT | 41.50 | 3.16 | 4.10 | 4.55 | 0.00 | - | 2 | 7 | 70.31% |
| ARKK240524C00042000 | 2024-05-20 10:04AM EDT | 42.00 | 3.19 | 3.60 | 5.25 | -0.22 | -6.45% | 2 | 283 | 106.06% |
| ARKK240524C00042500 | 2024-05-17 10:29AM EDT | 42.50 | 2.80 | 3.05 | 3.20 | 0.00 | - | 60 | 0 | 45.31% |
| ARKK240524C00043000 | 2024-05-20 1:56PM EDT | 43.00 | 2.40 | 2.65 | 2.82 | -0.07 | -2.83% | 7 | 243 | 50.39% |
| ARKK240524C00043500 | 2024-05-20 11:19AM EDT | 43.50 | 1.83 | 2.19 | 2.39 | -0.08 | -4.19% | 71 | 239 | 48.63% |
| ARKK240524C00044000 | 2024-05-20 1:27PM EDT | 44.00 | 1.57 | 1.75 | 1.95 | -0.07 | -4.27% | 19 | 570 | 45.02% |
| ARKK240524C00044500 | 2024-05-20 2:49PM EDT | 44.50 | 1.18 | 1.35 | 1.40 | -0.12 | -9.23% | 13 | 412 | 34.28% |
| ARKK240524C00045000 | 2024-05-20 3:58PM EDT | 45.00 | 0.98 | 0.99 | 1.04 | +0.01 | +1.03% | 153 | 626 | 33.11% |
| ARKK240524C00045500 | 2024-05-20 3:59PM EDT | 45.50 | 0.70 | 0.70 | 0.74 | -0.01 | -1.41% | 294 | 0 | 32.42% |
| ARKK240524C00046000 | 2024-05-20 3:58PM EDT | 46.00 | 0.45 | 0.47 | 0.48 | -0.04 | -8.16% | 452 | 0 | 30.86% |
| ARKK240524C00046500 | 2024-05-20 3:58PM EDT | 46.50 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 276 | 737 | 31.45% |
| ARKK240524C00047000 | 2024-05-20 3:58PM EDT | 47.00 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 8,107 | 0 | 31.64% |
| ARKK240524C00047500 | 2024-05-20 3:54PM EDT | 47.50 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 874 | 968 | 32.62% |
| ARKK240524C00048000 | 2024-05-20 3:55PM EDT | 48.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 122 | 21,783 | 34.38% |
| ARKK240524C00048500 | 2024-05-20 3:54PM EDT | 48.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1,009 | 6,529 | 35.55% |
| ARKK240524C00049000 | 2024-05-20 3:52PM EDT | 49.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 232 | 10,431 | 36.72% |
| ARKK240524C00049500 | 2024-05-20 1:29PM EDT | 49.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 11 | 155 | 38.67% |
| ARKK240524C00050000 | 2024-05-20 3:00PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 627 | 0 | 46.88% |
| ARKK240524C00050500 | 2024-05-17 11:38AM EDT | 50.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 374 | 43.36% |
| ARKK240524C00051000 | 2024-05-20 3:35PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,278 | 46.88% |
| ARKK240524C00051500 | 2024-05-20 2:52PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 64 | 45.31% |
| ARKK240524C00052000 | 2024-05-20 1:18PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 567 | 1,963 | 48.44% |
| ARKK240524C00052500 | 2024-05-20 10:14AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 386 | 51.56% |
| ARKK240524C00053000 | 2024-05-17 11:51AM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 32 | 60.16% |
| ARKK240524C00053500 | 2024-05-20 3:29PM EDT | 53.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 3 | 14 | 63.28% |
| ARKK240524C00054000 | 2024-05-20 3:29PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 368 | 64.06% |
| ARKK240524C00055000 | 2024-05-17 11:51AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 61 | 60.94% |
| ARKK240524C00056000 | 2024-05-17 9:54AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 486 | 65.63% |
| ARKK240524C00057000 | 2024-05-07 2:22PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 81.25% |
| ARKK240524C00058000 | 2024-05-16 11:50AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 85.94% |
| ARKK240524C00059000 | 2024-04-24 12:45PM EDT | 59.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 60 | 10 | 122.27% |
| ARKK240524C00060000 | 2024-05-13 9:49AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 65 | 128.52% |
| ARKK240524C00065000 | 2024-05-16 9:39AM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 125.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524P00030000 | 2024-04-16 9:43AM EDT | 30.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | - | 1 | 296.09% |
| ARKK240524P00035000 | 2024-05-14 12:03PM EDT | 35.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 109 | 130.86% |
| ARKK240524P00036000 | 2024-05-20 3:16PM EDT | 36.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 2 | 96.88% |
| ARKK240524P00037000 | 2024-05-20 1:11PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 68.75% |
| ARKK240524P00038000 | 2024-05-13 9:46AM EDT | 38.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 69.53% |
| ARKK240524P00038500 | 2024-05-20 10:33AM EDT | 38.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 44 | 67.97% |
| ARKK240524P00039000 | 2024-05-16 1:05PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 101 | 60.94% |
| ARKK240524P00040000 | 2024-05-20 2:21PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 327 | 1,984 | 52.34% |
| ARKK240524P00040500 | 2024-05-20 11:31AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 210 | 555 | 50.00% |
| ARKK240524P00041000 | 2024-05-20 3:00PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 528 | 45.31% |
| ARKK240524P00041500 | 2024-05-20 2:21PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 527 | 41.41% |
| ARKK240524P00042000 | 2024-05-20 3:29PM EDT | 42.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 819 | 887 | 36.72% |
| ARKK240524P00042500 | 2024-05-20 2:00PM EDT | 42.50 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 12 | 7,986 | 34.77% |
| ARKK240524P00043000 | 2024-05-20 1:31PM EDT | 43.00 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 80 | 1,150 | 33.20% |
| ARKK240524P00043500 | 2024-05-20 3:55PM EDT | 43.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 162 | 720 | 31.64% |
| ARKK240524P00044000 | 2024-05-20 3:59PM EDT | 44.00 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 1,203 | 712 | 31.06% |
| ARKK240524P00044500 | 2024-05-20 3:57PM EDT | 44.50 | 0.23 | 0.23 | 0.25 | -0.09 | -28.12% | 346 | 655 | 31.35% |
| ARKK240524P00045000 | 2024-05-20 3:58PM EDT | 45.00 | 0.39 | 0.36 | 0.37 | -0.12 | -23.53% | 933 | 2,092 | 29.49% |
| ARKK240524P00045500 | 2024-05-20 3:39PM EDT | 45.50 | 0.63 | 0.55 | 0.57 | -0.09 | -12.50% | 202 | 569 | 29.10% |
| ARKK240524P00046000 | 2024-05-20 3:58PM EDT | 46.00 | 0.86 | 0.81 | 0.85 | -0.21 | -19.63% | 1,780 | 1,644 | 29.49% |
| ARKK240524P00046500 | 2024-05-20 12:54PM EDT | 46.50 | 1.26 | 1.14 | 1.19 | -0.21 | -14.29% | 7 | 101 | 29.88% |
| ARKK240524P00047000 | 2024-05-17 3:03PM EDT | 47.00 | 1.95 | 1.52 | 1.58 | 0.00 | - | 3 | 66 | 30.27% |
| ARKK240524P00047500 | 2024-05-20 10:02AM EDT | 47.50 | 2.11 | 1.97 | 2.01 | +0.01 | +0.48% | 3 | 529 | 31.06% |
| ARKK240524P00048000 | 2024-05-17 2:22PM EDT | 48.00 | 2.94 | 2.30 | 2.47 | 0.00 | - | 51 | 87 | 32.23% |
| ARKK240524P00048500 | 2024-05-09 1:01PM EDT | 48.50 | 4.55 | 2.90 | 2.95 | 0.00 | - | 1 | 16 | 34.18% |
| ARKK240524P00049000 | 2024-05-14 3:39PM EDT | 49.00 | 4.03 | 2.90 | 3.45 | 0.00 | - | 2 | 37 | 38.67% |
| ARKK240524P00050000 | 2024-05-20 9:49AM EDT | 50.00 | 4.85 | 3.30 | 4.50 | +0.15 | +3.19% | 1 | 10 | 54.30% |
| ARKK240524P00051000 | 2024-05-20 10:02AM EDT | 51.00 | 5.65 | 4.75 | 5.50 | -1.24 | -18.00% | 2 | 0 | 62.89% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 52.00 | 7.00 | 5.90 | 6.65 | 0.00 | - | 5 | 5 | 88.87% |
| ARKK240524P00054000 | 2024-05-13 9:37AM EDT | 54.00 | 9.95 | 7.70 | 8.45 | 0.00 | - | 2 | 2 | 76.56% |
| ARKK240524P00056000 | 2024-05-14 9:45AM EDT | 56.00 | 10.55 | 9.65 | 10.45 | 0.00 | - | - | 2 | 89.84% |
| ARKK240524P00060000 | 2024-05-13 9:37AM EDT | 60.00 | 15.95 | 13.65 | 14.45 | 0.00 | - | 4 | 4 | 114.06% |
© 2024 Yahoo. All rights reserved.