ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 13.40 | 14.65 | 14.75 | 0.00 | - | - | 2 | 0.00% |
| ARKK240503C00031000 | 2024-04-22 9:57AM EDT | 31.00 | 11.35 | 13.65 | 13.75 | 0.00 | - | - | 24 | 0.00% |
| ARKK240503C00032000 | 2024-04-24 3:50PM EDT | 32.00 | 11.95 | 12.25 | 12.75 | 0.00 | - | - | 6 | 0.00% |
| ARKK240503C00033000 | 2024-04-24 3:50PM EDT | 33.00 | 10.95 | 11.20 | 11.80 | 0.00 | - | - | 6 | 0.00% |
| ARKK240503C00034000 | 2024-05-01 2:43PM EDT | 34.00 | 10.65 | 10.25 | 10.80 | 0.00 | - | 1 | 45 | 0.00% |
| ARKK240503C00035000 | 2024-05-02 10:55AM EDT | 35.00 | 9.10 | 9.65 | 9.75 | -0.61 | -6.28% | 8 | 18 | 0.00% |
| ARKK240503C00036000 | 2024-05-01 2:36PM EDT | 36.00 | 8.00 | 8.40 | 8.80 | 0.00 | - | 5 | 4 | 0.00% |
| ARKK240503C00037000 | 2024-05-01 2:36PM EDT | 37.00 | 6.95 | 7.70 | 7.80 | 0.00 | - | 3 | 2 | 0.00% |
| ARKK240503C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.15 | 6.70 | 6.95 | 0.00 | - | 1 | 3 | 130.86% |
| ARKK240503C00039000 | 2024-04-26 12:20PM EDT | 39.00 | 4.99 | 5.70 | 6.05 | 0.00 | - | 103 | 174 | 139.06% |
| ARKK240503C00040000 | 2024-05-02 10:35AM EDT | 40.00 | 4.34 | 4.65 | 4.75 | -0.66 | -13.20% | 2 | 242 | 0.00% |
| ARKK240503C00040500 | 2024-05-01 2:32PM EDT | 40.50 | 3.35 | 3.55 | 5.25 | 0.00 | - | 1 | 1 | 70.31% |
| ARKK240503C00041000 | 2024-05-02 10:35AM EDT | 41.00 | 3.35 | 3.65 | 4.40 | -0.70 | -17.28% | 2 | 521 | 95.70% |
| ARKK240503C00041500 | 2024-05-02 12:17PM EDT | 41.50 | 2.75 | 3.20 | 3.30 | -0.55 | -16.67% | 12 | 36 | 0.00% |
| ARKK240503C00042000 | 2024-05-02 12:09PM EDT | 42.00 | 2.37 | 2.70 | 2.96 | -0.43 | -15.36% | 12 | 606 | 64.84% |
| ARKK240503C00042500 | 2024-05-02 12:22PM EDT | 42.50 | 1.82 | 2.16 | 2.55 | +0.02 | +1.11% | 4 | 25 | 69.92% |
| ARKK240503C00043000 | 2024-05-02 2:06PM EDT | 43.00 | 1.86 | 1.79 | 1.85 | +0.17 | +10.06% | 182 | 726 | 0.00% |
| ARKK240503C00043500 | 2024-05-02 2:18PM EDT | 43.50 | 1.36 | 1.36 | 1.51 | -0.29 | -17.58% | 203 | 669 | 44.14% |
| ARKK240503C00044000 | 2024-05-02 2:11PM EDT | 44.00 | 1.04 | 0.95 | 1.04 | +0.32 | +44.44% | 82 | 1,727 | 36.33% |
| ARKK240503C00044500 | 2024-05-02 1:33PM EDT | 44.50 | 0.64 | 0.65 | 0.69 | +0.09 | +16.36% | 136 | 2,510 | 36.13% |
| ARKK240503C00045000 | 2024-05-02 2:17PM EDT | 45.00 | 0.42 | 0.40 | 0.44 | -0.04 | -8.70% | 1,460 | 17,012 | 37.50% |
| ARKK240503C00045500 | 2024-05-02 2:11PM EDT | 45.50 | 0.27 | 0.23 | 0.27 | +0.10 | +58.82% | 363 | 6,031 | 39.16% |
| ARKK240503C00046000 | 2024-05-02 2:17PM EDT | 46.00 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 275 | 2,292 | 39.65% |
| ARKK240503C00046500 | 2024-05-02 2:07PM EDT | 46.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 35 | 546 | 40.63% |
| ARKK240503C00047000 | 2024-05-02 1:12PM EDT | 47.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 22 | 6,047 | 43.36% |
| ARKK240503C00047500 | 2024-05-02 10:09AM EDT | 47.50 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 1 | 1,112 | 55.08% |
| ARKK240503C00048000 | 2024-05-02 1:31PM EDT | 48.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 114 | 1,239 | 61.33% |
| ARKK240503C00048500 | 2024-05-02 10:53AM EDT | 48.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 442 | 57.03% |
| ARKK240503C00049000 | 2024-05-02 2:10PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,089 | 54.69% |
| ARKK240503C00049500 | 2024-05-02 2:10PM EDT | 49.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 545 | 54.69% |
| ARKK240503C00050000 | 2024-05-01 2:53PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 55 | 666 | 76.56% |
| ARKK240503C00050500 | 2024-05-02 9:32AM EDT | 50.50 | 0.75 | 0.00 | 0.01 | +0.74 | +7,400.01% | 1 | 309 | 65.63% |
| ARKK240503C00051000 | 2024-05-01 10:56AM EDT | 51.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 572 | 90.63% |
| ARKK240503C00051500 | 2024-05-02 1:16PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 75.00% |
| ARKK240503C00052000 | 2024-05-01 10:59AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 137 | 50.00% |
| ARKK240503C00052500 | 2024-05-02 10:42AM EDT | 52.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 26 | 178.52% |
| ARKK240503C00053000 | 2024-04-29 3:05PM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 246 | 119.53% |
| ARKK240503C00053500 | 2024-04-22 2:48PM EDT | 53.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 7 | 193.95% |
| ARKK240503C00054000 | 2024-05-02 1:28PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 37 | 93.75% |
| ARKK240503C00054500 | 2024-05-02 1:28PM EDT | 54.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 39 | 25 | 100.00% |
| ARKK240503C00055000 | 2024-05-02 1:23PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 35 | 61 | 50.00% |
| ARKK240503C00055500 | 2024-04-18 9:30AM EDT | 55.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 22 | 106.25% |
| ARKK240503C00056000 | 2024-05-01 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 112.50% |
| ARKK240503C00057000 | 2024-05-02 11:52AM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 45 | 118.75% |
| ARKK240503C00058000 | 2024-04-02 10:09AM EDT | 58.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 128.13% |
| ARKK240503C00059000 | 2024-04-29 9:37AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ARKK240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| ARKK240503C00065000 | 2024-04-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| ARKK240503P00034000 | 2024-04-23 3:34PM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 8 | 143.75% |
| ARKK240503P00036000 | 2024-05-01 3:00PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 112.50% |
| ARKK240503P00037000 | 2024-05-01 2:51PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 339 | 100.00% |
| ARKK240503P00038000 | 2024-05-01 3:02PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 753 | 1,234 | 87.50% |
| ARKK240503P00039000 | 2024-05-02 9:32AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,750 | 75.00% |
| ARKK240503P00040000 | 2024-05-02 12:18PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 805 | 640 | 62.50% |
| ARKK240503P00040500 | 2024-05-02 11:40AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 105 | 1,171 | 62.50% |
| ARKK240503P00041000 | 2024-05-02 1:58PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 462 | 8,647 | 51.56% |
| ARKK240503P00041500 | 2024-05-02 2:10PM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 157 | 436 | 53.13% |
| ARKK240503P00042000 | 2024-05-02 2:13PM EDT | 42.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 64 | 1,388 | 50.78% |
| ARKK240503P00042500 | 2024-05-02 2:02PM EDT | 42.50 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 224 | 5,674 | 50.00% |
| ARKK240503P00043000 | 2024-05-02 2:18PM EDT | 43.00 | 0.07 | 0.06 | 0.09 | -0.26 | -78.79% | 6,166 | 11,560 | 48.44% |
| ARKK240503P00043500 | 2024-05-02 2:05PM EDT | 43.50 | 0.13 | 0.12 | 0.16 | -0.37 | -74.00% | 45 | 1,375 | 47.66% |
| ARKK240503P00044000 | 2024-05-02 2:16PM EDT | 44.00 | 0.24 | 0.24 | 0.27 | -0.51 | -68.00% | 2,242 | 8,209 | 46.68% |
| ARKK240503P00044500 | 2024-05-02 2:17PM EDT | 44.50 | 0.42 | 0.43 | 0.46 | -0.62 | -59.62% | 163 | 858 | 47.85% |
| ARKK240503P00045000 | 2024-05-02 2:18PM EDT | 45.00 | 0.70 | 0.68 | 0.72 | -0.58 | -46.77% | 57 | 6,020 | 49.61% |
| ARKK240503P00045500 | 2024-05-02 1:05PM EDT | 45.50 | 1.17 | 1.01 | 1.04 | +0.03 | +2.63% | 10 | 497 | 50.20% |
| ARKK240503P00046000 | 2024-05-02 2:10PM EDT | 46.00 | 1.32 | 1.31 | 1.42 | -0.36 | -21.43% | 50 | 421 | 54.10% |
| ARKK240503P00046500 | 2024-05-02 2:06PM EDT | 46.50 | 1.80 | 1.81 | 1.86 | -0.62 | -25.62% | 40 | 148 | 57.03% |
| ARKK240503P00047000 | 2024-05-02 12:08PM EDT | 47.00 | 2.71 | 2.29 | 2.35 | +0.56 | +26.05% | 30 | 401 | 65.23% |
| ARKK240503P00047500 | 2024-05-02 1:13PM EDT | 47.50 | 3.00 | 2.76 | 2.87 | -0.66 | -18.03% | 11 | 39 | 73.83% |
| ARKK240503P00048000 | 2024-05-02 11:40AM EDT | 48.00 | 3.70 | 3.25 | 3.35 | 0.00 | - | 2 | 24 | 80.47% |
| ARKK240503P00048500 | 2024-05-01 2:00PM EDT | 48.50 | 4.93 | 3.75 | 3.85 | 0.00 | - | 6 | 12 | 89.06% |
| ARKK240503P00049000 | 2024-05-01 3:03PM EDT | 49.00 | 4.09 | 3.90 | 4.35 | 0.00 | - | 25 | 29 | 50.00% |
| ARKK240503P00049500 | 2024-05-01 1:34PM EDT | 49.50 | 6.15 | 4.50 | 4.85 | 0.00 | - | 1 | 3 | 79.69% |
| ARKK240503P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 6.44 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 76.56% |
| ARKK240503P00050500 | 2024-04-19 2:21PM EDT | 50.50 | 8.45 | 5.70 | 7.30 | 0.00 | - | 3 | 0 | 202.93% |
| ARKK240503P00051000 | 2024-05-02 9:35AM EDT | 51.00 | 6.65 | 6.25 | 6.30 | +0.20 | +3.10% | 2 | 6 | 122.27% |
| ARKK240503P00051500 | 2024-05-01 2:38PM EDT | 51.50 | 7.20 | 6.75 | 6.85 | 0.00 | - | 11 | 0 | 133.98% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.77 | 7.20 | 7.30 | 0.00 | - | 5 | 0 | 130.47% |
| ARKK240503P00053000 | 2024-04-12 3:06PM EDT | 53.00 | 6.65 | 7.70 | 8.30 | 0.00 | - | 30 | 0 | 154.30% |
| ARKK240503P00054000 | 2024-05-01 9:50AM EDT | 54.00 | 10.50 | 9.20 | 10.35 | 0.00 | - | 1 | 0 | 238.09% |
| ARKK240503P00055500 | 2024-05-01 3:33PM EDT | 55.50 | 11.10 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 269.53% |
| ARKK240503P00056000 | 2024-05-01 3:40PM EDT | 56.00 | 11.85 | 11.20 | 11.30 | 0.00 | - | 2 | 2 | 178.91% |
| ARKK240503P00058000 | 2024-04-10 9:52AM EDT | 58.00 | 10.80 | 12.40 | 14.75 | 0.00 | - | - | 0 | 266.21% |
| ARKK240503P00059000 | 2024-05-01 2:43PM EDT | 59.00 | 14.30 | 14.00 | 14.30 | 0.00 | - | 1 | 1 | 167.19% |
| ARKK240503P00060000 | 2024-05-01 3:05PM EDT | 60.00 | 15.10 | 14.45 | 15.30 | 0.00 | - | 1 | 1 | 235.94% |
© 2024 Yahoo. All rights reserved.