ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719C00025000 | 2024-06-24 2:46PM EDT | 25.00 | 18.30 | 18.35 | 20.00 | 0.00 | - | 40 | 216 | 179.59% |
| ARKK240719C00030000 | 2024-06-20 10:24AM EDT | 30.00 | 13.33 | 12.35 | 14.50 | 0.00 | - | 1 | 55 | 78.13% |
| ARKK240719C00031000 | 2024-06-14 12:39PM EDT | 31.00 | 12.85 | 12.40 | 12.50 | 0.00 | - | 1 | 1 | 75.39% |
| ARKK240719C00032000 | 2024-06-18 10:51AM EDT | 32.00 | 11.90 | 11.40 | 11.55 | 0.00 | - | 3 | 7 | 72.07% |
| ARKK240719C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.75 | 10.65 | 12.65 | 0.00 | - | - | 1 | 124.85% |
| ARKK240719C00034000 | 2024-06-18 12:45PM EDT | 34.00 | 9.90 | 9.40 | 10.35 | 0.00 | - | 32 | 28 | 84.38% |
| ARKK240719C00035000 | 2024-06-24 9:52AM EDT | 35.00 | 9.05 | 7.45 | 9.55 | 0.00 | - | 20 | 158 | 56.06% |
| ARKK240719C00036000 | 2024-06-21 1:57PM EDT | 36.00 | 7.15 | 7.35 | 7.55 | 0.00 | - | 1 | 64 | 53.42% |
| ARKK240719C00037000 | 2024-06-17 1:16PM EDT | 37.00 | 7.25 | 6.45 | 7.20 | 0.00 | - | 7 | 34 | 60.35% |
| ARKK240719C00038000 | 2024-06-21 11:10AM EDT | 38.00 | 5.35 | 5.50 | 5.60 | 0.00 | - | 1 | 22 | 43.65% |
| ARKK240719C00039000 | 2024-06-25 10:28AM EDT | 39.00 | 4.76 | 4.55 | 4.70 | +0.16 | +3.48% | 300 | 357 | 41.41% |
| ARKK240719C00040000 | 2024-06-24 3:24PM EDT | 40.00 | 3.81 | 3.70 | 3.80 | 0.00 | - | 2 | 672 | 37.99% |
| ARKK240719C00041000 | 2024-06-25 2:37PM EDT | 41.00 | 2.92 | 2.88 | 2.93 | -0.11 | -3.63% | 8 | 3,132 | 34.38% |
| ARKK240719C00042000 | 2024-06-25 3:32PM EDT | 42.00 | 2.14 | 2.14 | 2.19 | -0.20 | -8.55% | 1 | 205 | 32.72% |
| ARKK240719C00043000 | 2024-06-25 2:49PM EDT | 43.00 | 1.50 | 1.51 | 1.56 | -0.02 | -1.32% | 12 | 5,863 | 31.45% |
| ARKK240719C00044000 | 2024-06-25 3:55PM EDT | 44.00 | 1.02 | 1.02 | 1.06 | -0.02 | -1.92% | 803 | 5,949 | 30.66% |
| ARKK240719C00045000 | 2024-06-25 3:42PM EDT | 45.00 | 0.66 | 0.65 | 0.68 | -0.04 | -5.71% | 363 | 18,375 | 29.98% |
| ARKK240719C00046000 | 2024-06-25 3:27PM EDT | 46.00 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 51 | 7,455 | 30.03% |
| ARKK240719C00047000 | 2024-06-25 3:06PM EDT | 47.00 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 33 | 3,960 | 30.03% |
| ARKK240719C00048000 | 2024-06-25 1:50PM EDT | 48.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 8 | 5,561 | 30.57% |
| ARKK240719C00049000 | 2024-06-25 2:48PM EDT | 49.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 31 | 1,001 | 31.93% |
| ARKK240719C00050000 | 2024-06-25 12:56PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 13,558 | 32.62% |
| ARKK240719C00051000 | 2024-06-24 3:24PM EDT | 51.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 5 | 2,906 | 36.33% |
| ARKK240719C00052000 | 2024-06-21 10:03AM EDT | 52.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 1 | 1,374 | 41.60% |
| ARKK240719C00053000 | 2024-06-24 1:31PM EDT | 53.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 611 | 43.95% |
| ARKK240719C00054000 | 2024-06-21 3:31PM EDT | 54.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 640 | 44.92% |
| ARKK240719C00055000 | 2024-06-24 1:31PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 4,621 | 42.97% |
| ARKK240719C00060000 | 2024-06-21 2:09PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 4,646 | 51.56% |
| ARKK240719C00065000 | 2024-05-30 12:29PM EDT | 65.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 62 | 36 | 85.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719P00025000 | 2024-05-01 10:38AM EDT | 25.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 0 | 165.72% |
| ARKK240719P00030000 | 2024-06-11 3:48PM EDT | 30.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 95 | 57.03% |
| ARKK240719P00031000 | 2024-06-13 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 62 | 52.34% |
| ARKK240719P00032000 | 2024-06-07 2:18PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 28 | 52.34% |
| ARKK240719P00033000 | 2024-06-25 11:24AM EDT | 33.00 | 0.02 | 0.01 | 0.28 | -0.07 | -77.78% | 1 | 76 | 66.02% |
| ARKK240719P00034000 | 2024-06-20 9:48AM EDT | 34.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 110 | 348 | 61.33% |
| ARKK240719P00035000 | 2024-06-24 9:38AM EDT | 35.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 2 | 1,143 | 50.59% |
| ARKK240719P00036000 | 2024-06-21 3:04PM EDT | 36.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 6 | 170 | 44.53% |
| ARKK240719P00037000 | 2024-06-21 2:33PM EDT | 37.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 28 | 199 | 44.34% |
| ARKK240719P00038000 | 2024-06-24 3:32PM EDT | 38.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 185 | 10,442 | 34.57% |
| ARKK240719P00039000 | 2024-06-25 12:09PM EDT | 39.00 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 11 | 3,912 | 32.62% |
| ARKK240719P00040000 | 2024-06-25 1:47PM EDT | 40.00 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 27 | 13,008 | 31.30% |
| ARKK240719P00041000 | 2024-06-25 1:37PM EDT | 41.00 | 0.43 | 0.41 | 0.45 | 0.00 | - | 15 | 3,666 | 30.03% |
| ARKK240719P00042000 | 2024-06-25 3:31PM EDT | 42.00 | 0.69 | 0.67 | 0.70 | -0.01 | -1.43% | 66 | 932 | 28.76% |
| ARKK240719P00043000 | 2024-06-25 3:56PM EDT | 43.00 | 1.06 | 1.04 | 1.08 | +0.01 | +0.95% | 110 | 10,836 | 28.03% |
| ARKK240719P00044000 | 2024-06-25 3:58PM EDT | 44.00 | 1.58 | 1.54 | 1.58 | -0.02 | -1.25% | 38 | 3,853 | 27.25% |
| ARKK240719P00045000 | 2024-06-25 3:36PM EDT | 45.00 | 2.24 | 2.17 | 2.22 | +0.01 | +0.45% | 28 | 1,219 | 26.71% |
| ARKK240719P00046000 | 2024-06-25 10:39AM EDT | 46.00 | 2.83 | 2.91 | 2.97 | +0.03 | +1.07% | 2 | 316 | 25.98% |
| ARKK240719P00047000 | 2024-06-25 3:48PM EDT | 47.00 | 3.85 | 3.75 | 3.85 | +0.12 | +3.22% | 2 | 175 | 26.81% |
| ARKK240719P00048000 | 2024-06-24 3:39PM EDT | 48.00 | 4.60 | 4.65 | 4.75 | 0.00 | - | 2 | 49 | 25.88% |
| ARKK240719P00049000 | 2024-06-20 2:31PM EDT | 49.00 | 5.60 | 5.60 | 6.95 | 0.00 | - | 6 | 151 | 52.44% |
| ARKK240719P00050000 | 2024-06-20 3:00PM EDT | 50.00 | 6.67 | 5.95 | 7.70 | 0.00 | - | 4 | 17 | 70.70% |
| ARKK240719P00051000 | 2024-06-21 11:11AM EDT | 51.00 | 7.94 | 6.65 | 7.75 | 0.00 | - | 1 | 3 | 37.21% |
| ARKK240719P00052000 | 2024-06-24 3:20PM EDT | 52.00 | 8.57 | 7.60 | 8.95 | 0.00 | - | 1 | 1 | 53.61% |
| ARKK240719P00053000 | 2024-05-30 10:10AM EDT | 53.00 | 9.99 | 8.60 | 10.70 | 0.00 | - | 8 | 0 | 85.94% |
| ARKK240719P00054000 | 2024-06-10 1:46PM EDT | 54.00 | 10.00 | 10.50 | 11.65 | 0.00 | - | - | 0 | 67.58% |
| ARKK240719P00055000 | 2024-06-17 1:23PM EDT | 55.00 | 11.01 | 11.15 | 11.70 | 0.00 | - | 6 | 0 | 43.36% |
| ARKK240719P00060000 | 2024-06-10 1:46PM EDT | 60.00 | 16.00 | 15.60 | 16.70 | 0.00 | - | 1 | 0 | 56.25% |
| ARKK240719P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 19.10 | 20.20 | 20.30 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.