ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240628C00030000 | 2024-05-29 1:01PM EDT | 30.00 | 13.45 | 12.40 | 13.85 | 0.00 | - | - | 2 | 322.27% |
| ARKK240628C00035000 | 2024-06-25 9:33AM EDT | 35.00 | 8.09 | 7.35 | 8.45 | -0.15 | -1.82% | 8 | 23 | 146.88% |
| ARKK240628C00038500 | 2024-06-07 3:13PM EDT | 38.50 | 5.50 | 4.80 | 6.35 | 0.00 | - | 2 | 3 | 164.84% |
| ARKK240628C00039000 | 2024-06-25 2:51PM EDT | 39.00 | 4.34 | 4.30 | 5.40 | +0.32 | +7.96% | 2 | 2 | 132.81% |
| ARKK240628C00039500 | 2024-06-24 9:50AM EDT | 39.50 | 4.27 | 3.80 | 5.05 | 0.00 | - | 2 | 7 | 129.49% |
| ARKK240628C00040000 | 2024-06-25 2:51PM EDT | 40.00 | 3.35 | 3.30 | 3.45 | +0.28 | +9.12% | 2 | 189 | 54.30% |
| ARKK240628C00040500 | 2024-06-24 9:50AM EDT | 40.50 | 3.27 | 1.96 | 3.50 | 0.00 | - | 2 | 1 | 114.06% |
| ARKK240628C00041000 | 2024-06-21 11:48AM EDT | 41.00 | 2.17 | 1.75 | 2.60 | 0.00 | - | 49 | 34 | 68.75% |
| ARKK240628C00041500 | 2024-06-24 12:13PM EDT | 41.50 | 1.97 | 1.89 | 2.11 | 0.00 | - | 1 | 65 | 59.96% |
| ARKK240628C00042000 | 2024-06-25 12:46PM EDT | 42.00 | 1.37 | 1.44 | 1.53 | -0.07 | -4.86% | 3 | 321 | 42.97% |
| ARKK240628C00042500 | 2024-06-25 1:54PM EDT | 42.50 | 1.03 | 1.02 | 1.07 | +0.15 | +17.05% | 9 | 196 | 36.13% |
| ARKK240628C00043000 | 2024-06-25 3:12PM EDT | 43.00 | 0.62 | 0.66 | 0.71 | -0.13 | -17.33% | 293 | 435 | 33.89% |
| ARKK240628C00043500 | 2024-06-25 3:57PM EDT | 43.50 | 0.40 | 0.39 | 0.43 | -0.04 | -9.09% | 212 | 547 | 32.52% |
| ARKK240628C00044000 | 2024-06-25 3:53PM EDT | 44.00 | 0.22 | 0.21 | 0.24 | -0.06 | -21.43% | 221 | 17,206 | 32.03% |
| ARKK240628C00044500 | 2024-06-25 3:59PM EDT | 44.50 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 785 | 875 | 31.64% |
| ARKK240628C00045000 | 2024-06-25 3:10PM EDT | 45.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 193 | 2,518 | 33.59% |
| ARKK240628C00045500 | 2024-06-25 3:05PM EDT | 45.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 24 | 586 | 35.55% |
| ARKK240628C00046000 | 2024-06-25 1:51PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 14 | 398 | 39.06% |
| ARKK240628C00046500 | 2024-06-25 11:43AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 80 | 8,646 | 44.53% |
| ARKK240628C00047000 | 2024-06-25 2:06PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 119 | 139 | 46.88% |
| ARKK240628C00047500 | 2024-06-25 1:23PM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 960 | 105 | 51.56% |
| ARKK240628C00048000 | 2024-06-25 3:36PM EDT | 48.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 185 | 51.56% |
| ARKK240628C00048500 | 2024-06-25 3:55PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,685 | 50.00% |
| ARKK240628C00049000 | 2024-06-25 2:43PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 596 | 54.69% |
| ARKK240628C00049500 | 2024-06-25 11:51AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 59.38% |
| ARKK240628C00050000 | 2024-06-25 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 211 | 62.50% |
| ARKK240628C00051000 | 2024-06-20 3:53PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 92 | 68.75% |
| ARKK240628C00052000 | 2024-06-18 3:16PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 285 | 78.13% |
| ARKK240628C00053000 | 2024-06-17 10:20AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 84.38% |
| ARKK240628C00055000 | 2024-06-12 11:15AM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 96.88% |
| ARKK240628C00060000 | 2024-05-15 9:57AM EDT | 60.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | - | 1 | 211.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240628P00030000 | 2024-06-20 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| ARKK240628P00035000 | 2024-06-21 10:00AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 300 | 90.63% |
| ARKK240628P00036000 | 2024-06-21 11:46AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 351 | 81.25% |
| ARKK240628P00037000 | 2024-06-21 12:06PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 68.75% |
| ARKK240628P00038000 | 2024-06-25 12:44PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 913 | 59.38% |
| ARKK240628P00038500 | 2024-06-25 3:37PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 306 | 53.13% |
| ARKK240628P00039000 | 2024-06-25 10:54AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17,683 | 53.13% |
| ARKK240628P00039500 | 2024-06-25 11:34AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 100 | 361 | 46.88% |
| ARKK240628P00040000 | 2024-06-25 12:53PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 522 | 46.88% |
| ARKK240628P00040500 | 2024-06-24 2:53PM EDT | 40.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 690 | 40.63% |
| ARKK240628P00041000 | 2024-06-25 11:03AM EDT | 41.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 18,775 | 39.45% |
| ARKK240628P00041500 | 2024-06-25 3:41PM EDT | 41.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 26 | 275 | 34.38% |
| ARKK240628P00042000 | 2024-06-25 3:56PM EDT | 42.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 49 | 863 | 32.03% |
| ARKK240628P00042500 | 2024-06-25 3:51PM EDT | 42.50 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 158 | 461 | 30.47% |
| ARKK240628P00043000 | 2024-06-25 3:59PM EDT | 43.00 | 0.31 | 0.29 | 0.32 | -0.13 | -29.55% | 101 | 1,181 | 29.88% |
| ARKK240628P00043500 | 2024-06-25 3:53PM EDT | 43.50 | 0.54 | 0.51 | 0.56 | -0.05 | -8.47% | 56 | 719 | 29.88% |
| ARKK240628P00044000 | 2024-06-25 3:51PM EDT | 44.00 | 0.90 | 0.83 | 0.87 | -0.21 | -18.92% | 56 | 883 | 29.10% |
| ARKK240628P00044500 | 2024-06-25 1:55PM EDT | 44.50 | 1.27 | 1.21 | 1.60 | +0.08 | +6.72% | 12 | 139 | 56.45% |
| ARKK240628P00045000 | 2024-06-25 2:22PM EDT | 45.00 | 1.69 | 1.61 | 1.92 | -0.33 | -16.34% | 4 | 311 | 52.15% |
| ARKK240628P00045500 | 2024-06-24 1:50PM EDT | 45.50 | 2.47 | 2.11 | 2.38 | 0.00 | - | 5 | 100 | 56.84% |
| ARKK240628P00046000 | 2024-06-24 9:35AM EDT | 46.00 | 2.38 | 2.19 | 2.71 | 0.00 | - | 1 | 101 | 41.41% |
| ARKK240628P00046500 | 2024-06-25 11:26AM EDT | 46.50 | 3.03 | 1.78 | 3.65 | +0.13 | +4.48% | 5 | 45 | 97.66% |
| ARKK240628P00047000 | 2024-06-24 10:43AM EDT | 47.00 | 3.52 | 3.50 | 4.70 | 0.00 | - | 2 | 15 | 101.56% |
| ARKK240628P00047500 | 2024-06-21 2:21PM EDT | 47.50 | 4.49 | 4.05 | 5.00 | 0.00 | - | 3 | 3 | 102.15% |
| ARKK240628P00048000 | 2024-06-20 11:18AM EDT | 48.00 | 4.60 | 3.60 | 5.70 | 0.00 | - | 5 | 5 | 167.38% |
| ARKK240628P00048500 | 2024-06-14 9:30AM EDT | 48.50 | 4.43 | 5.10 | 5.20 | 0.00 | - | 1 | 0 | 65.63% |
| ARKK240628P00049000 | 2024-06-12 3:30PM EDT | 49.00 | 4.00 | 5.60 | 5.70 | 0.00 | - | - | 0 | 70.31% |
| ARKK240628P00050000 | 2024-06-14 10:13AM EDT | 50.00 | 6.26 | 6.55 | 6.70 | 0.00 | - | 1 | 0 | 79.69% |
| ARKK240628P00052000 | 2024-05-31 1:52PM EDT | 52.00 | 9.90 | 8.60 | 8.70 | 0.00 | - | 25 | 0 | 97.66% |
| ARKK240628P00055000 | 2024-06-12 2:37PM EDT | 55.00 | 9.35 | 10.60 | 11.70 | 0.00 | - | - | 0 | 121.88% |
© 2024 Yahoo. All rights reserved.