ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00035000 | 2024-05-01 3:33PM EDT | 35.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240510C00036000 | 2024-05-01 3:52PM EDT | 36.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510C00037000 | 2024-04-30 10:00AM EDT | 37.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240510C00038500 | 2024-04-22 1:53PM EDT | 38.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510C00039000 | 2024-05-02 2:32PM EDT | 39.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ARKK240510C00040000 | 2024-05-03 9:34AM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK240510C00040500 | 2024-05-01 2:33PM EDT | 40.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510C00041000 | 2024-05-03 12:08PM EDT | 41.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240510C00041500 | 2024-05-01 2:09PM EDT | 41.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510C00042000 | 2024-05-03 2:49PM EDT | 42.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240510C00042500 | 2024-05-03 9:47AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510C00043000 | 2024-05-03 1:26PM EDT | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| ARKK240510C00043500 | 2024-05-03 1:32PM EDT | 43.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240510C00044000 | 2024-05-03 3:56PM EDT | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| ARKK240510C00044500 | 2024-05-03 3:52PM EDT | 44.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| ARKK240510C00045000 | 2024-05-03 3:58PM EDT | 45.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| ARKK240510C00045500 | 2024-05-03 3:54PM EDT | 45.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.39% |
| ARKK240510C00046000 | 2024-05-03 3:57PM EDT | 46.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17,917 | 0 | 3.13% |
| ARKK240510C00046500 | 2024-05-03 3:59PM EDT | 46.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,367 | 0 | 6.25% |
| ARKK240510C00047000 | 2024-05-03 3:57PM EDT | 47.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,032 | 0 | 6.25% |
| ARKK240510C00047500 | 2024-05-03 3:54PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 12.50% |
| ARKK240510C00048000 | 2024-05-03 3:47PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| ARKK240510C00048500 | 2024-05-03 3:45PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| ARKK240510C00049000 | 2024-05-03 2:19PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| ARKK240510C00049500 | 2024-05-03 3:40PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| ARKK240510C00050000 | 2024-05-03 12:20PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| ARKK240510C00050500 | 2024-05-03 2:58PM EDT | 50.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| ARKK240510C00051000 | 2024-05-03 2:52PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ARKK240510C00051500 | 2024-05-03 3:40PM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ARKK240510C00052000 | 2024-05-03 3:25PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| ARKK240510C00052500 | 2024-05-03 2:20PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ARKK240510C00053000 | 2024-05-03 11:36AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ARKK240510C00053500 | 2024-05-03 11:55AM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 25.00% |
| ARKK240510C00054000 | 2024-05-03 11:15AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,043 | 0 | 25.00% |
| ARKK240510C00054500 | 2024-04-02 9:41AM EDT | 54.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ARKK240510C00055000 | 2024-05-03 9:40AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240510C00055500 | 2024-04-12 3:55PM EDT | 55.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240510C00056000 | 2024-05-02 11:50AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ARKK240510C00057000 | 2024-04-12 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240510C00058000 | 2024-04-12 3:49PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240510C00059000 | 2024-04-08 11:35AM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240510C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00035000 | 2024-05-03 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKK240510P00036000 | 2024-04-22 2:28PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ARKK240510P00037000 | 2024-05-01 12:18PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ARKK240510P00038000 | 2024-05-03 2:19PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| ARKK240510P00038500 | 2024-05-03 2:51PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| ARKK240510P00039000 | 2024-05-03 3:56PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| ARKK240510P00040000 | 2024-05-03 3:49PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| ARKK240510P00040500 | 2024-05-03 3:39PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| ARKK240510P00041000 | 2024-05-03 3:47PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| ARKK240510P00041500 | 2024-05-03 3:30PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 25.00% |
| ARKK240510P00042000 | 2024-05-03 3:53PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 12.50% |
| ARKK240510P00042500 | 2024-05-03 3:32PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| ARKK240510P00043000 | 2024-05-03 3:53PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| ARKK240510P00043500 | 2024-05-03 3:50PM EDT | 43.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| ARKK240510P00044000 | 2024-05-03 3:59PM EDT | 44.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| ARKK240510P00044500 | 2024-05-03 3:57PM EDT | 44.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| ARKK240510P00045000 | 2024-05-03 3:58PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| ARKK240510P00045500 | 2024-05-03 3:49PM EDT | 45.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| ARKK240510P00046000 | 2024-05-03 3:56PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,545 | 0 | 0.00% |
| ARKK240510P00046500 | 2024-05-03 3:30PM EDT | 46.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| ARKK240510P00047000 | 2024-05-03 2:34PM EDT | 47.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ARKK240510P00047500 | 2024-05-03 2:41PM EDT | 47.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK240510P00048000 | 2024-05-03 3:57PM EDT | 48.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK240510P00048500 | 2024-05-03 9:30AM EDT | 48.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00049000 | 2024-05-02 9:39AM EDT | 49.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00049500 | 2024-05-02 12:39PM EDT | 49.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240510P00050500 | 2024-04-22 11:32AM EDT | 50.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00051000 | 2024-05-02 9:39AM EDT | 51.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ARKK240510P00051500 | 2024-04-15 11:18AM EDT | 51.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK240510P00052500 | 2024-05-03 9:41AM EDT | 52.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240510P00053000 | 2024-05-03 10:03AM EDT | 53.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00054000 | 2024-05-01 3:33PM EDT | 54.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510P00054500 | 2024-05-01 2:43PM EDT | 54.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510P00055000 | 2024-05-01 3:40PM EDT | 55.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510P00056000 | 2024-05-01 3:55PM EDT | 56.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00057000 | 2024-05-01 3:02PM EDT | 57.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510P00058000 | 2024-05-01 2:36PM EDT | 58.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00059000 | 2024-05-01 3:24PM EDT | 59.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510P00060000 | 2024-05-01 2:40PM EDT | 60.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK240510P00065000 | 2024-05-01 3:33PM EDT | 65.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.